| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 28.6 | 29.65 | 23.6 | 28.45 | 28.45 | -0.15 (-0.52%) | 582,016 |
| 10 Aug 2017 | INR | 31.1 | 31.25 | 27.7 | 28.6 | 28.6 | -2.4 (-7.74%) | 416,703 |
| 9 Aug 2017 | INR | 32.05 | 32.95 | 30.65 | 31 | 31 | -1.05 (-3.28%) | 263,976 |
| 8 Aug 2017 | INR | 34.3 | 34.65 | 31.8 | 32.05 | 32.05 | -1.7 (-5.04%) | 425,736 |
| 7 Aug 2017 | INR | 33.85 | 34.25 | 33.55 | 33.75 | 33.75 | +0.35 (+1.05%) | 178,289 |
| 4 Aug 2017 | INR | 34.35 | 34.6 | 33.2 | 33.4 | 33.4 | -0.7 (-2.05%) | 198,639 |
| 3 Aug 2017 | INR | 34.8 | 34.85 | 34 | 34.1 | 34.1 | -0.6 (-1.73%) | 154,294 |
| 2 Aug 2017 | INR | 34.65 | 35.25 | 34.2 | 34.7 | 34.7 | +0.1 (+0.29%) | 258,453 |
| 1 Aug 2017 | INR | 34.8 | 35.5 | 34.5 | 34.6 | 34.6 | +0.15 (+0.44%) | 212,577 |
| 31 Jul 2017 | INR | 34.35 | 35.2 | 34.1 | 34.45 | 34.45 | +0.4 (+1.17%) | 318,956 |
| 28 Jul 2017 | INR | 33.35 | 34.35 | 33 | 34.05 | 34.05 | +0.6 (+1.79%) | 302,359 |
| 27 Jul 2017 | INR | 34.8 | 34.8 | 33.3 | 33.45 | 33.45 | -1.05 (-3.04%) | 510,969 |
| 26 Jul 2017 | INR | 34.85 | 35 | 34.35 | 34.5 | 34.5 | -0.2 (-0.58%) | 254,344 |
| 25 Jul 2017 | INR | 34.6 | 35.7 | 34.5 | 34.7 | 34.7 | +0.4 (+1.17%) | 523,359 |
| 24 Jul 2017 | INR | 35.3 | 35.3 | 34.1 | 34.3 | 34.3 | -0.8 (-2.28%) | 292,103 |
| 21 Jul 2017 | INR | 35.7 | 36.3 | 34.8 | 35.1 | 35.1 | -0.4 (-1.13%) | 657,175 |
| 20 Jul 2017 | INR | 35.1 | 37.1 | 35.1 | 35.5 | 35.5 | +0.55 (+1.57%) | 1,139,610 |
| 19 Jul 2017 | INR | 33 | 36.8 | 32.65 | 34.95 | 34.95 | +2.15 (+6.55%) | 2,448,254 |
| 18 Jul 2017 | INR | 32.7 | 33.1 | 32.3 | 32.8 | 32.8 | 0.0 (0.0%) | 186,344 |
| 17 Jul 2017 | INR | 33.4 | 33.7 | 32.75 | 32.8 | 32.8 | -0.45 (-1.35%) | 150,257 |
| 14 Jul 2017 | INR | 33.4 | 33.75 | 32.7 | 33.25 | 33.25 | 0.0 (0.0%) | 273,845 |
| 13 Jul 2017 | INR | 32.75 | 33.8 | 32.75 | 33.25 | 33.25 | +0.6 (+1.84%) | 290,889 |
| 12 Jul 2017 | INR | 33.1 | 33.5 | 32.55 | 32.65 | 32.65 | -0.4 (-1.21%) | 183,326 |
| 11 Jul 2017 | INR | 33.7 | 34 | 32.95 | 33.05 | 33.05 | -0.65 (-1.93%) | 193,036 |
| 10 Jul 2017 | INR | 33.5 | 35 | 33.2 | 33.7 | 33.7 | +0.15 (+0.45%) | 38,997 |
| 7 Jul 2017 | INR | 33.75 | 34.45 | 33.1 | 33.55 | 33.55 | -0.1 (-0.30%) | 288,296 |
| 6 Jul 2017 | INR | 34.75 | 34.75 | 33.5 | 33.65 | 33.65 | -0.9 (-2.60%) | 335,139 |
| 5 Jul 2017 | INR | 33.1 | 35.15 | 32.3 | 34.55 | 34.55 | +1.45 (+4.38%) | 1,173,496 |
| 4 Jul 2017 | INR | 33.8 | 34 | 32.8 | 33.1 | 33.1 | -0.65 (-1.93%) | 386,894 |
| 3 Jul 2017 | INR | 29.7 | 34.65 | 29.7 | 33.75 | 33.75 | +3.9 (+13.07%) | 1,278,980 |
