| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 47 | 49.8 | 45.1 | 46.35 | 46.35 | -0.1 (-0.22%) | 171,911 |
| 14 Aug 2017 | INR | 43.8 | 47.45 | 40.6 | 46.45 | 46.45 | +6.9 (+17.45%) | 213,542 |
| 11 Aug 2017 | INR | 39.9 | 40.25 | 37 | 39.55 | 39.55 | +0.25 (+0.64%) | 63,031 |
| 10 Aug 2017 | INR | 42.2 | 42.2 | 38.7 | 39.3 | 39.3 | -3.25 (-7.64%) | 97,265 |
| 9 Aug 2017 | INR | 44.5 | 44.6 | 42.1 | 42.55 | 42.55 | -2.5 (-5.55%) | 45,916 |
| 8 Aug 2017 | INR | 45.85 | 47.25 | 44.7 | 45.05 | 45.05 | -0.8 (-1.74%) | 43,720 |
| 7 Aug 2017 | INR | 45.75 | 46 | 45.15 | 45.85 | 45.85 | +0.6 (+1.33%) | 27,433 |
| 4 Aug 2017 | INR | 46 | 46 | 45.1 | 45.25 | 45.25 | -0.55 (-1.20%) | 37,993 |
| 3 Aug 2017 | INR | 48 | 48.35 | 44 | 45.8 | 45.8 | -2.05 (-4.28%) | 83,620 |
| 2 Aug 2017 | INR | 49 | 49.5 | 47.5 | 47.85 | 47.85 | -0.55 (-1.14%) | 43,806 |
| 1 Aug 2017 | INR | 50 | 50.25 | 48.05 | 48.4 | 48.4 | -1.55 (-3.10%) | 64,613 |
| 31 Jul 2017 | INR | 50.9 | 51 | 49.75 | 49.95 | 49.95 | -0.95 (-1.87%) | 63,995 |
| 28 Jul 2017 | INR | 52 | 52.3 | 50.65 | 50.9 | 50.9 | -1.3 (-2.49%) | 54,627 |
| 27 Jul 2017 | INR | 52.95 | 53 | 52 | 52.2 | 52.2 | 0.0 (0.0%) | 46,863 |
| 26 Jul 2017 | INR | 54 | 54 | 52.05 | 52.2 | 52.2 | -0.6 (-1.14%) | 53,113 |
| 25 Jul 2017 | INR | 53.1 | 53.95 | 52.6 | 52.8 | 52.8 | -0.35 (-0.66%) | 52,123 |
| 24 Jul 2017 | INR | 53.85 | 54.95 | 52.7 | 53.15 | 53.15 | -0.7 (-1.30%) | 61,204 |
| 21 Jul 2017 | INR | 54.4 | 54.75 | 53.7 | 53.85 | 53.85 | -0.4 (-0.74%) | 31,743 |
| 20 Jul 2017 | INR | 54.4 | 54.9 | 54 | 54.25 | 54.25 | +0.05 (+0.09%) | 35,865 |
| 19 Jul 2017 | INR | 54.5 | 55 | 54.05 | 54.2 | 54.2 | +0.2 (+0.37%) | 27,684 |
| 18 Jul 2017 | INR | 54.75 | 54.9 | 54 | 54 | 54 | -0.1 (-0.18%) | 25,446 |
| 17 Jul 2017 | INR | 54.3 | 55 | 54.1 | 54.1 | 54.1 | -0.2 (-0.37%) | 20,762 |
| 14 Jul 2017 | INR | 55.95 | 55.95 | 54.05 | 54.3 | 54.3 | -0.3 (-0.55%) | 43,501 |
| 13 Jul 2017 | INR | 54.5 | 56 | 54.35 | 54.6 | 54.6 | +0.25 (+0.46%) | 51,809 |
| 12 Jul 2017 | INR | 54.65 | 55.35 | 54.1 | 54.35 | 54.35 | -0.55 (-1.00%) | 47,486 |
| 11 Jul 2017 | INR | 54.95 | 56.2 | 54.5 | 54.9 | 54.9 | +0.35 (+0.64%) | 49,228 |
| 10 Jul 2017 | INR | 54.1 | 54.9 | 53.5 | 54.55 | 54.55 | -0.1 (-0.18%) | 11,994 |
| 7 Jul 2017 | INR | 55.4 | 56.4 | 54.25 | 54.65 | 54.65 | -0.7 (-1.26%) | 59,384 |
| 6 Jul 2017 | INR | 54.15 | 56.7 | 54.15 | 55.35 | 55.35 | +1.15 (+2.12%) | 95,305 |
| 5 Jul 2017 | INR | 54.15 | 54.5 | 53.6 | 54.2 | 54.2 | 0.0 (0.0%) | 36,756 |
