| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | INR | 30.6 | 31 | 30 | 30.3 | 30.3 | -0.3 (-0.98%) | 36,018 |
| 17 Aug 2017 | INR | 30.55 | 31.9 | 30.5 | 30.6 | 30.6 | +0.3 (+0.99%) | 62,037 |
| 16 Aug 2017 | INR | 31 | 31.6 | 30.1 | 30.3 | 30.3 | -0.4 (-1.30%) | 35,967 |
| 14 Aug 2017 | INR | 31.95 | 31.95 | 30.4 | 30.7 | 30.7 | +0.25 (+0.82%) | 30,802 |
| 11 Aug 2017 | INR | 30.5 | 31.5 | 29.5 | 30.45 | 30.45 | -0.15 (-0.49%) | 54,501 |
| 10 Aug 2017 | INR | 32.7 | 32.9 | 29.55 | 30.6 | 30.6 | -2.05 (-6.28%) | 103,802 |
| 9 Aug 2017 | INR | 31.3 | 33.5 | 31.3 | 32.65 | 32.65 | -0.15 (-0.46%) | 60,094 |
| 8 Aug 2017 | INR | 35.05 | 35.95 | 31.7 | 32.8 | 32.8 | -2.95 (-8.25%) | 148,358 |
| 7 Aug 2017 | INR | 31 | 36.9 | 31 | 35.75 | 35.75 | +4.15 (+13.13%) | 484,267 |
| 4 Aug 2017 | INR | 31.95 | 32.35 | 31.1 | 31.6 | 31.6 | +0.1 (+0.32%) | 53,624 |
| 3 Aug 2017 | INR | 33 | 33.2 | 31.05 | 31.5 | 31.5 | -1.4 (-4.26%) | 97,775 |
| 2 Aug 2017 | INR | 33.85 | 35.45 | 32.7 | 32.9 | 32.9 | -0.9 (-2.66%) | 139,252 |
| 1 Aug 2017 | INR | 32.4 | 34 | 32.4 | 33.8 | 33.8 | +1.7 (+5.30%) | 102,445 |
| 31 Jul 2017 | INR | 32.05 | 33.25 | 31.8 | 32.1 | 32.1 | +0.3 (+0.94%) | 52,096 |
| 28 Jul 2017 | INR | 32 | 32.25 | 31.6 | 31.8 | 31.8 | -0.45 (-1.40%) | 30,487 |
| 27 Jul 2017 | INR | 34.1 | 34.5 | 32.05 | 32.25 | 32.25 | -1.45 (-4.30%) | 32,056 |
| 26 Jul 2017 | INR | 34.5 | 34.7 | 33.5 | 33.7 | 33.7 | -1 (-2.88%) | 30,647 |
| 25 Jul 2017 | INR | 33.45 | 35.7 | 33 | 34.7 | 34.7 | +1.45 (+4.36%) | 168,725 |
| 24 Jul 2017 | INR | 34.8 | 34.8 | 33.1 | 33.25 | 33.25 | -1.35 (-3.90%) | 84,907 |
| 21 Jul 2017 | INR | 33.6 | 35.9 | 32.4 | 34.6 | 34.6 | +1.65 (+5.01%) | 208,702 |
| 20 Jul 2017 | INR | 31.85 | 33.55 | 31.55 | 32.95 | 32.95 | +2 (+6.46%) | 278,228 |
| 19 Jul 2017 | INR | 30.75 | 31.3 | 30.05 | 30.95 | 30.95 | +0.5 (+1.64%) | 86,087 |
| 18 Jul 2017 | INR | 30.1 | 31 | 29.95 | 30.45 | 30.45 | -0.1 (-0.33%) | 23,396 |
| 17 Jul 2017 | INR | 30 | 31.25 | 30 | 30.55 | 30.55 | -0.85 (-2.71%) | 20,511 |
| 14 Jul 2017 | INR | 31.1 | 32.8 | 31.1 | 31.4 | 31.4 | +1.1 (+3.63%) | 146,679 |
| 13 Jul 2017 | INR | 30.6 | 31.5 | 29.85 | 30.3 | 30.3 | -0.5 (-1.62%) | 44,171 |
| 12 Jul 2017 | INR | 31.5 | 32 | 27.95 | 30.8 | 30.8 | -0.35 (-1.12%) | 41,436 |
| 11 Jul 2017 | INR | 32.65 | 33.9 | 31 | 31.15 | 31.15 | -0.5 (-1.58%) | 100,860 |
| 10 Jul 2017 | INR | 34 | 34 | 31.65 | 31.65 | 31.65 | +0.25 (+0.80%) | 14,622 |
| 7 Jul 2017 | INR | 29.5 | 33.5 | 29 | 31.4 | 31.4 | +1.8 (+6.08%) | 256,930 |
