| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 29 | 29.05 | 28 | 28.25 | 28.25 | -0.55 (-1.91%) | 10,185 |
| 10 Aug 2017 | INR | 30.3 | 30.3 | 28 | 28.8 | 28.8 | -1.45 (-4.79%) | 18,611 |
| 9 Aug 2017 | INR | 30.95 | 30.95 | 29.9 | 30.25 | 30.25 | 0.0 (0.0%) | 10,085 |
| 8 Aug 2017 | INR | 30.8 | 31.25 | 30 | 30.25 | 30.25 | -0.4 (-1.31%) | 20,204 |
| 7 Aug 2017 | INR | 29.7 | 31.3 | 29.7 | 30.65 | 30.65 | +1 (+3.37%) | 29,572 |
| 4 Aug 2017 | INR | 29.5 | 29.9 | 29 | 29.65 | 29.65 | +0.65 (+2.24%) | 48,701 |
| 3 Aug 2017 | INR | 29 | 30.6 | 27.5 | 29 | 29 | -1.4 (-4.61%) | 76,755 |
| 2 Aug 2017 | INR | 32.25 | 32.75 | 30 | 30.4 | 30.4 | -1.25 (-3.95%) | 34,924 |
| 1 Aug 2017 | INR | 32.95 | 32.95 | 31.45 | 31.65 | 31.65 | -0.35 (-1.09%) | 13,845 |
| 31 Jul 2017 | INR | 32.5 | 32.85 | 31.8 | 32 | 32 | -0.5 (-1.54%) | 6,117 |
| 28 Jul 2017 | INR | 32.1 | 33 | 32 | 32.5 | 32.5 | -0.05 (-0.15%) | 13,529 |
| 27 Jul 2017 | INR | 32.6 | 32.9 | 31.75 | 32.55 | 32.55 | -0.25 (-0.76%) | 7,766 |
| 26 Jul 2017 | INR | 32 | 33 | 32 | 32.8 | 32.8 | +0.4 (+1.23%) | 6,709 |
| 25 Jul 2017 | INR | 33.25 | 33.3 | 32.25 | 32.4 | 32.4 | -0.35 (-1.07%) | 15,271 |
| 24 Jul 2017 | INR | 33 | 33.3 | 32.6 | 32.75 | 32.75 | -0.35 (-1.06%) | 24,068 |
| 21 Jul 2017 | INR | 32 | 33.7 | 32 | 33.1 | 33.1 | +0.35 (+1.07%) | 22,990 |
| 20 Jul 2017 | INR | 32.65 | 33.25 | 32.4 | 32.75 | 32.75 | +0.65 (+2.02%) | 10,112 |
| 19 Jul 2017 | INR | 32.1 | 32.7 | 31.9 | 32.1 | 32.1 | -0.3 (-0.93%) | 15,856 |
| 18 Jul 2017 | INR | 32.15 | 32.4 | 31.8 | 32.4 | 32.4 | -0.35 (-1.07%) | 3,900 |
| 17 Jul 2017 | INR | 33.3 | 33.3 | 31.8 | 32.75 | 32.75 | +0.4 (+1.24%) | 7,546 |
| 14 Jul 2017 | INR | 32.5 | 32.6 | 32.05 | 32.35 | 32.35 | +0.15 (+0.47%) | 3,850 |
| 13 Jul 2017 | INR | 32.1 | 32.85 | 31.55 | 32.2 | 32.2 | +0.1 (+0.31%) | 34,302 |
| 12 Jul 2017 | INR | 31.5 | 32.9 | 31.5 | 32.1 | 32.1 | +1.1 (+3.55%) | 16,283 |
| 11 Jul 2017 | INR | 33 | 33 | 30.5 | 31 | 31 | -1.7 (-5.20%) | 22,925 |
| 10 Jul 2017 | INR | 32.7 | 33.4 | 31.9 | 32.7 | 32.7 | +0.75 (+2.35%) | 22,833 |
| 7 Jul 2017 | INR | 32 | 32.85 | 31.8 | 31.95 | 31.95 | -0.35 (-1.08%) | 5,947 |
| 6 Jul 2017 | INR | 31.05 | 33 | 31.05 | 32.3 | 32.3 | +0.1 (+0.31%) | 15,893 |
| 5 Jul 2017 | INR | 33 | 33 | 31.9 | 32.2 | 32.2 | -0.35 (-1.08%) | 7,758 |
| 4 Jul 2017 | INR | 33.75 | 33.75 | 32.15 | 32.55 | 32.55 | -0.1 (-0.31%) | 4,938 |
| 3 Jul 2017 | INR | 32.95 | 33 | 32.35 | 32.65 | 32.65 | +0.3 (+0.93%) | 8,860 |
