| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 24.35 | 24.4 | 22.6 | 23.4 | 23.4 | -1.25 (-5.07%) | 665,780 |
| 10 Aug 2017 | INR | 26.5 | 26.55 | 24.35 | 24.65 | 24.65 | -1.75 (-6.63%) | 362,299 |
| 9 Aug 2017 | INR | 26.5 | 27 | 25.8 | 26.4 | 26.4 | -0.2 (-0.75%) | 223,394 |
| 8 Aug 2017 | INR | 28.1 | 28.4 | 26.5 | 26.6 | 26.6 | -2.1 (-7.32%) | 669,138 |
| 7 Aug 2017 | INR | 27.4 | 29.9 | 27.3 | 28.7 | 28.7 | +1.35 (+4.94%) | 1,131,219 |
| 4 Aug 2017 | INR | 27.7 | 27.9 | 27 | 27.35 | 27.35 | -0.15 (-0.55%) | 232,712 |
| 3 Aug 2017 | INR | 27.85 | 28.25 | 27.2 | 27.5 | 27.5 | -0.25 (-0.90%) | 243,087 |
| 2 Aug 2017 | INR | 26.9 | 28.55 | 26.7 | 27.75 | 27.75 | +0.85 (+3.16%) | 486,461 |
| 1 Aug 2017 | INR | 27.7 | 28.3 | 26.65 | 26.9 | 26.9 | -0.7 (-2.54%) | 250,743 |
| 31 Jul 2017 | INR | 27.45 | 28.4 | 27.35 | 27.6 | 27.6 | +0.2 (+0.73%) | 338,052 |
| 28 Jul 2017 | INR | 27.65 | 28.15 | 27.1 | 27.4 | 27.4 | -0.55 (-1.97%) | 254,142 |
| 27 Jul 2017 | INR | 29.4 | 29.4 | 27.75 | 27.95 | 27.95 | -1.3 (-4.44%) | 225,768 |
| 26 Jul 2017 | INR | 29.95 | 30.3 | 29.1 | 29.25 | 29.25 | -0.55 (-1.85%) | 383,429 |
| 25 Jul 2017 | INR | 28.9 | 30.45 | 28.35 | 29.8 | 29.8 | +1.05 (+3.65%) | 1,040,626 |
| 24 Jul 2017 | INR | 28.2 | 30.1 | 27.95 | 28.75 | 28.75 | +0.55 (+1.95%) | 517,302 |
| 21 Jul 2017 | INR | 27.9 | 28.7 | 27.05 | 28.2 | 28.2 | +0.4 (+1.44%) | 689,646 |
| 20 Jul 2017 | INR | 27.9 | 28.5 | 27.55 | 27.8 | 27.8 | +0.95 (+3.54%) | 639,967 |
| 19 Jul 2017 | INR | 26.8 | 27.3 | 26.65 | 26.85 | 26.85 | -0.05 (-0.19%) | 151,868 |
| 18 Jul 2017 | INR | 26.4 | 27.8 | 26.2 | 26.9 | 26.9 | +0.3 (+1.13%) | 230,390 |
| 17 Jul 2017 | INR | 27.3 | 27.5 | 26.4 | 26.6 | 26.6 | -0.75 (-2.74%) | 208,040 |
| 14 Jul 2017 | INR | 28.1 | 28.6 | 27.2 | 27.35 | 27.35 | -0.15 (-0.55%) | 203,289 |
| 13 Jul 2017 | INR | 27.9 | 28.25 | 27.3 | 27.5 | 27.5 | -0.25 (-0.90%) | 228,339 |
| 12 Jul 2017 | INR | 29.1 | 29.1 | 27.25 | 27.75 | 27.75 | -0.5 (-1.77%) | 255,336 |
| 11 Jul 2017 | INR | 28.5 | 29.7 | 28.05 | 28.25 | 28.25 | +1.2 (+4.44%) | 1,095,150 |
| 10 Jul 2017 | INR | 27.8 | 27.85 | 26.7 | 27.05 | 27.05 | -0.75 (-2.70%) | 54,294 |
| 7 Jul 2017 | INR | 26.4 | 29.85 | 25 | 27.8 | 27.8 | +2.25 (+8.81%) | 1,773,247 |
| 6 Jul 2017 | INR | 25.25 | 26 | 25 | 25.55 | 25.55 | +0.3 (+1.19%) | 180,890 |
| 5 Jul 2017 | INR | 25.7 | 25.7 | 25.05 | 25.25 | 25.25 | -0.1 (-0.39%) | 145,431 |
| 4 Jul 2017 | INR | 25.8 | 26 | 25.15 | 25.35 | 25.35 | -0.55 (-2.12%) | 106,090 |
| 3 Jul 2017 | INR | 26 | 26.8 | 25.3 | 25.9 | 25.9 | +1.1 (+4.44%) | 353,240 |
