| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 31.5 | 33.4 | 31.5 | 33 | 33 | +1.8 (+5.77%) | 174,024 |
| 11 Aug 2017 | INR | 28.35 | 32.4 | 27.2 | 31.2 | 31.2 | +1.4 (+4.70%) | 493,145 |
| 10 Aug 2017 | INR | 32.95 | 33.1 | 29.7 | 29.8 | 29.8 | -3.15 (-9.56%) | 313,262 |
| 9 Aug 2017 | INR | 34.5 | 34.7 | 32.75 | 32.95 | 32.95 | -1.9 (-5.45%) | 160,172 |
| 8 Aug 2017 | INR | 36.3 | 36.35 | 34.5 | 34.85 | 34.85 | -1.45 (-3.99%) | 130,673 |
| 7 Aug 2017 | INR | 36 | 37.9 | 35.6 | 36.3 | 36.3 | +1.35 (+3.86%) | 155,759 |
| 4 Aug 2017 | INR | 35.2 | 35.5 | 34.25 | 34.95 | 34.95 | +0.3 (+0.87%) | 89,857 |
| 3 Aug 2017 | INR | 36.15 | 36.2 | 34.4 | 34.65 | 34.65 | -1.5 (-4.15%) | 123,531 |
| 2 Aug 2017 | INR | 34.5 | 36.2 | 34.2 | 36.15 | 36.15 | +1.65 (+4.78%) | 283,812 |
| 1 Aug 2017 | INR | 35.55 | 35.75 | 34.3 | 34.5 | 34.5 | -1.05 (-2.95%) | 142,887 |
| 31 Jul 2017 | INR | 36 | 36.8 | 35.1 | 35.55 | 35.55 | -0.35 (-0.97%) | 109,360 |
| 28 Jul 2017 | INR | 36.3 | 36.9 | 35.25 | 35.9 | 35.9 | -0.5 (-1.37%) | 95,086 |
| 27 Jul 2017 | INR | 37.35 | 37.8 | 36.25 | 36.4 | 36.4 | -0.85 (-2.28%) | 98,232 |
| 26 Jul 2017 | INR | 37.9 | 38.8 | 37.1 | 37.25 | 37.25 | -1.15 (-2.99%) | 110,755 |
| 25 Jul 2017 | INR | 37.95 | 38.9 | 37.1 | 38.4 | 38.4 | +0.9 (+2.40%) | 262,729 |
| 24 Jul 2017 | INR | 36 | 37.55 | 35 | 37.5 | 37.5 | +1.7 (+4.75%) | 482,781 |
| 21 Jul 2017 | INR | 36.3 | 36.8 | 35.7 | 35.8 | 35.8 | -0.45 (-1.24%) | 89,795 |
| 20 Jul 2017 | INR | 36.25 | 36.85 | 36.1 | 36.25 | 36.25 | -0.35 (-0.96%) | 94,151 |
| 19 Jul 2017 | INR | 37.15 | 37.15 | 36.5 | 36.6 | 36.6 | -0.2 (-0.54%) | 71,735 |
| 18 Jul 2017 | INR | 36.35 | 36.95 | 36.05 | 36.8 | 36.8 | 0.0 (0.0%) | 75,351 |
| 17 Jul 2017 | INR | 37.25 | 37.5 | 36.2 | 36.8 | 36.8 | -0.4 (-1.08%) | 110,503 |
| 14 Jul 2017 | INR | 37.55 | 38 | 36.95 | 37.2 | 37.2 | -0.6 (-1.59%) | 97,253 |
| 13 Jul 2017 | INR | 37.05 | 38.4 | 36.8 | 37.8 | 37.8 | +0.75 (+2.02%) | 171,100 |
| 12 Jul 2017 | INR | 37.65 | 37.75 | 36.8 | 37.05 | 37.05 | -0.35 (-0.94%) | 108,634 |
| 11 Jul 2017 | INR | 37.55 | 38.4 | 37.2 | 37.4 | 37.4 | -0.1 (-0.27%) | 80,467 |
| 10 Jul 2017 | INR | 38.1 | 38.1 | 37.1 | 37.5 | 37.5 | -0.3 (-0.79%) | 30,316 |
| 7 Jul 2017 | INR | 38.5 | 38.6 | 37.5 | 37.8 | 37.8 | -0.5 (-1.31%) | 157,641 |
| 6 Jul 2017 | INR | 38.8 | 39.45 | 38.05 | 38.3 | 38.3 | -0.7 (-1.79%) | 127,140 |
| 5 Jul 2017 | INR | 38.6 | 39.95 | 38.35 | 39 | 39 | +0.35 (+0.91%) | 201,841 |
| 4 Jul 2017 | INR | 39.2 | 40.8 | 38.35 | 38.65 | 38.65 | -0.55 (-1.40%) | 383,806 |
