| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | INR | 31.6 | 32.5 | 29.25 | 30 | 30 | -1.6 (-5.06%) | 6,229,562 |
| 21 Aug 2017 | INR | 33.45 | 33.75 | 31.25 | 31.6 | 31.6 | -1.7 (-5.11%) | 3,869,900 |
| 18 Aug 2017 | INR | 31.15 | 33.6 | 31.15 | 33.3 | 33.3 | -1.3 (-3.76%) | 5,042,962 |
| 17 Aug 2017 | INR | 34.6 | 35.65 | 34.25 | 34.6 | 34.6 | +0.85 (+2.52%) | 5,564,395 |
| 16 Aug 2017 | INR | 32.6 | 34.2 | 32.1 | 33.75 | 33.75 | +2.1 (+6.64%) | 7,755,576 |
| 14 Aug 2017 | INR | 29.5 | 32 | 29.05 | 31.65 | 31.65 | +3.1 (+10.86%) | 6,703,027 |
| 11 Aug 2017 | INR | 26 | 29.2 | 24.9 | 28.55 | 28.55 | +1.25 (+4.58%) | 7,231,203 |
| 10 Aug 2017 | INR | 28.8 | 29.2 | 26.7 | 27.3 | 27.3 | -2.2 (-7.46%) | 5,566,140 |
| 9 Aug 2017 | INR | 31.5 | 31.5 | 27.7 | 29.5 | 29.5 | -2.25 (-7.09%) | 9,475,850 |
| 8 Aug 2017 | INR | 36.9 | 37.4 | 31.1 | 31.75 | 31.75 | -4.4 (-12.17%) | 10,387,798 |
| 7 Aug 2017 | INR | 34.2 | 36.5 | 34.2 | 36.15 | 36.15 | +2.55 (+7.59%) | 4,569,104 |
| 4 Aug 2017 | INR | 34.35 | 34.6 | 32.95 | 33.6 | 33.6 | -0.5 (-1.47%) | 3,435,210 |
| 3 Aug 2017 | INR | 35.5 | 35.7 | 33.9 | 34.1 | 34.1 | -1.25 (-3.54%) | 2,670,240 |
| 2 Aug 2017 | INR | 36.25 | 36.7 | 35.1 | 35.35 | 35.35 | -0.8 (-2.21%) | 2,639,118 |
| 1 Aug 2017 | INR | 37.85 | 37.85 | 36 | 36.15 | 36.15 | -1.1 (-2.95%) | 3,315,887 |
| 31 Jul 2017 | INR | 37.2 | 38.2 | 36.15 | 37.25 | 37.25 | +1.05 (+2.90%) | 6,018,945 |
| 28 Jul 2017 | INR | 34.45 | 36.6 | 34 | 36.2 | 36.2 | +1.45 (+4.17%) | 3,791,072 |
| 27 Jul 2017 | INR | 36.65 | 37.2 | 34.05 | 34.75 | 34.75 | -1.75 (-4.79%) | 3,853,220 |
| 26 Jul 2017 | INR | 37.3 | 37.45 | 36.15 | 36.5 | 36.5 | -0.6 (-1.62%) | 2,834,407 |
| 25 Jul 2017 | INR | 38.2 | 38.5 | 36.9 | 37.1 | 37.1 | -0.65 (-1.72%) | 3,159,660 |
| 24 Jul 2017 | INR | 37.85 | 38.5 | 37.3 | 37.75 | 37.75 | +0.3 (+0.80%) | 4,329,943 |
| 21 Jul 2017 | INR | 37.8 | 38.5 | 36.15 | 37.45 | 37.45 | -0.4 (-1.06%) | 8,528,931 |
| 20 Jul 2017 | INR | 35.9 | 38.55 | 35.35 | 37.85 | 37.85 | +2.75 (+7.83%) | 13,529,816 |
| 19 Jul 2017 | INR | 33.9 | 35.4 | 33.85 | 35.1 | 35.1 | +1.7 (+5.09%) | 5,952,203 |
| 18 Jul 2017 | INR | 31.95 | 34.6 | 31.15 | 33.4 | 33.4 | +1.4 (+4.38%) | 12,213,662 |
| 17 Jul 2017 | INR | 33.1 | 33.5 | 31.8 | 32 | 32 | -0.9 (-2.74%) | 4,217,631 |
| 14 Jul 2017 | INR | 34.95 | 35.2 | 32.3 | 32.9 | 32.9 | -1.25 (-3.66%) | 13,005,100 |
| 13 Jul 2017 | INR | 31.2 | 35.1 | 31 | 34.15 | 34.15 | +4.65 (+15.76%) | 20,722,844 |
| 12 Jul 2017 | INR | 26.45 | 29.8 | 26.2 | 29.5 | 29.5 | +3.25 (+12.38%) | 10,521,613 |
| 11 Jul 2017 | INR | 27.2 | 27.25 | 26.1 | 26.25 | 26.25 | -0.55 (-2.05%) | 2,037,831 |
