| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 47.9 | 50 | 47.15 | 49.6 | 49.6 | +2.85 (+6.10%) | 42,583 |
| 11 Aug 2017 | INR | 46.35 | 49.95 | 45.05 | 46.75 | 46.75 | +0.45 (+0.97%) | 88,732 |
| 10 Aug 2017 | INR | 47 | 47.85 | 46 | 46.3 | 46.3 | -1.2 (-2.53%) | 95,921 |
| 9 Aug 2017 | INR | 50 | 50 | 46.7 | 47.5 | 47.5 | -2 (-4.04%) | 56,638 |
| 8 Aug 2017 | INR | 50.3 | 50.7 | 49.3 | 49.5 | 49.5 | -0.95 (-1.88%) | 32,587 |
| 7 Aug 2017 | INR | 49.55 | 51.7 | 49.55 | 50.45 | 50.45 | +0.75 (+1.51%) | 34,436 |
| 4 Aug 2017 | INR | 50.6 | 50.75 | 49.2 | 49.7 | 49.7 | -0.35 (-0.70%) | 55,253 |
| 3 Aug 2017 | INR | 49.5 | 51.5 | 48.9 | 50.05 | 50.05 | +0.15 (+0.30%) | 102,702 |
| 2 Aug 2017 | INR | 51.4 | 51.55 | 49.1 | 49.9 | 49.9 | -1.35 (-2.63%) | 117,551 |
| 1 Aug 2017 | INR | 51.9 | 53.4 | 50.65 | 51.25 | 51.25 | -0.6 (-1.16%) | 90,779 |
| 31 Jul 2017 | INR | 52.2 | 52.55 | 51.4 | 51.85 | 51.85 | -0.6 (-1.14%) | 52,856 |
| 28 Jul 2017 | INR | 52.1 | 54 | 52.1 | 52.45 | 52.45 | -0.3 (-0.57%) | 72,784 |
| 27 Jul 2017 | INR | 55.65 | 55.85 | 52.5 | 52.75 | 52.75 | -2.35 (-4.26%) | 128,143 |
| 26 Jul 2017 | INR | 56.8 | 56.8 | 54.8 | 55.1 | 55.1 | -2 (-3.50%) | 112,154 |
| 25 Jul 2017 | INR | 55.95 | 57.75 | 52.6 | 57.1 | 57.1 | +0.75 (+1.33%) | 300,907 |
| 24 Jul 2017 | INR | 57.4 | 58.25 | 56.1 | 56.35 | 56.35 | -0.4 (-0.70%) | 324,713 |
| 21 Jul 2017 | INR | 56.1 | 57.7 | 56.1 | 56.75 | 56.75 | +0.55 (+0.98%) | 416,546 |
| 20 Jul 2017 | INR | 55.65 | 58.05 | 55.5 | 56.2 | 56.2 | +0.9 (+1.63%) | 488,833 |
| 19 Jul 2017 | INR | 55.3 | 56.3 | 55.1 | 55.3 | 55.3 | 0.0 (0.0%) | 161,096 |
| 18 Jul 2017 | INR | 54.65 | 57.45 | 54.5 | 55.3 | 55.3 | 0.0 (0.0%) | 409,426 |
| 17 Jul 2017 | INR | 53.55 | 57.5 | 52.55 | 55.3 | 55.3 | +1.75 (+3.27%) | 916,822 |
| 14 Jul 2017 | INR | 55.45 | 55.45 | 52.2 | 53.55 | 53.55 | -1.7 (-3.08%) | 268,677 |
| 13 Jul 2017 | INR | 56.65 | 57.25 | 54.1 | 55.25 | 55.25 | -0.95 (-1.69%) | 807,199 |
| 12 Jul 2017 | INR | 50.7 | 57.25 | 50.5 | 56.2 | 56.2 | +6.1 (+12.18%) | 2,137,920 |
| 11 Jul 2017 | INR | 47.9 | 52.6 | 47.5 | 50.1 | 50.1 | +2.15 (+4.48%) | 793,671 |
| 10 Jul 2017 | INR | 46.75 | 48.4 | 46.75 | 47.95 | 47.95 | +1.45 (+3.12%) | 131,230 |
| 7 Jul 2017 | INR | 46.7 | 47.45 | 46.4 | 46.5 | 46.5 | -0.65 (-1.38%) | 89,521 |
| 6 Jul 2017 | INR | 44.75 | 49.4 | 44.75 | 47.15 | 47.15 | +2.85 (+6.43%) | 742,172 |
| 5 Jul 2017 | INR | 46.05 | 47.25 | 43.75 | 44.3 | 44.3 | +1.7 (+3.99%) | 524,927 |
| 4 Jul 2017 | INR | 42.5 | 42.85 | 42.25 | 42.6 | 42.6 | +0.2 (+0.47%) | 88,044 |
