| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 56 | 58 | 53 | 55.4 | 55.4 | -1.6 (-2.81%) | 58,389 |
| 10 Aug 2017 | INR | 60.45 | 60.55 | 55.8 | 57 | 57 | -3.95 (-6.48%) | 69,215 |
| 9 Aug 2017 | INR | 63.5 | 63.5 | 60.45 | 60.95 | 60.95 | -2.85 (-4.47%) | 64,886 |
| 8 Aug 2017 | INR | 65.9 | 66.15 | 63.5 | 63.8 | 63.8 | -2.1 (-3.19%) | 33,686 |
| 7 Aug 2017 | INR | 66.5 | 66.75 | 65.45 | 65.9 | 65.9 | +0.25 (+0.38%) | 31,014 |
| 4 Aug 2017 | INR | 66.65 | 66.9 | 65.25 | 65.65 | 65.65 | -1 (-1.50%) | 35,840 |
| 3 Aug 2017 | INR | 67.1 | 68.75 | 66.15 | 66.65 | 66.65 | -1.85 (-2.70%) | 39,177 |
| 2 Aug 2017 | INR | 66.8 | 71.7 | 66.65 | 68.5 | 68.5 | +3.1 (+4.74%) | 188,071 |
| 1 Aug 2017 | INR | 67.75 | 67.75 | 65 | 65.4 | 65.4 | -1.7 (-2.53%) | 35,263 |
| 31 Jul 2017 | INR | 66.55 | 68.45 | 66.55 | 67.1 | 67.1 | +0.4 (+0.60%) | 43,386 |
| 28 Jul 2017 | INR | 65.95 | 67.45 | 63.85 | 66.7 | 66.7 | +0.2 (+0.30%) | 56,566 |
| 27 Jul 2017 | INR | 70.4 | 70.4 | 66.3 | 66.5 | 66.5 | -2.2 (-3.20%) | 46,510 |
| 26 Jul 2017 | INR | 69.3 | 70.4 | 68.5 | 68.7 | 68.7 | -0.4 (-0.58%) | 30,528 |
| 25 Jul 2017 | INR | 69.85 | 70.3 | 68.5 | 69.1 | 69.1 | +0.3 (+0.44%) | 47,458 |
| 24 Jul 2017 | INR | 69.85 | 71 | 68.25 | 68.8 | 68.8 | -0.5 (-0.72%) | 46,230 |
| 21 Jul 2017 | INR | 71.4 | 71.4 | 69 | 69.3 | 69.3 | -1.35 (-1.91%) | 52,602 |
| 20 Jul 2017 | INR | 71.9 | 72.9 | 70 | 70.65 | 70.65 | +0.25 (+0.36%) | 80,601 |
| 19 Jul 2017 | INR | 70.1 | 72.2 | 70.05 | 70.4 | 70.4 | +1.05 (+1.51%) | 50,079 |
| 18 Jul 2017 | INR | 70.4 | 70.75 | 69.1 | 69.35 | 69.35 | -1.15 (-1.63%) | 33,973 |
| 17 Jul 2017 | INR | 68.15 | 72.5 | 68.15 | 70.5 | 70.5 | +1.25 (+1.81%) | 114,114 |
| 14 Jul 2017 | INR | 71.65 | 71.7 | 68.9 | 69.25 | 69.25 | -1.9 (-2.67%) | 54,994 |
| 13 Jul 2017 | INR | 72.2 | 73.15 | 70.55 | 71.15 | 71.15 | -0.5 (-0.70%) | 75,153 |
| 12 Jul 2017 | INR | 70.8 | 73.2 | 70.5 | 71.65 | 71.65 | +0.85 (+1.20%) | 84,626 |
| 11 Jul 2017 | INR | 72.95 | 73.9 | 70.15 | 70.8 | 70.8 | -0.65 (-0.91%) | 125,289 |
| 10 Jul 2017 | INR | 71.6 | 72.35 | 70.7 | 71.45 | 71.45 | +0.65 (+0.92%) | 43,586 |
| 7 Jul 2017 | INR | 70.6 | 73 | 70.45 | 70.8 | 70.8 | -0.65 (-0.91%) | 59,772 |
| 6 Jul 2017 | INR | 72.2 | 73.2 | 71 | 71.45 | 71.45 | -0.45 (-0.63%) | 41,668 |
| 5 Jul 2017 | INR | 71.1 | 73.15 | 71 | 71.9 | 71.9 | +0.8 (+1.13%) | 73,263 |
| 4 Jul 2017 | INR | 75 | 75 | 70.3 | 71.1 | 71.1 | -1.6 (-2.20%) | 202,315 |
| 3 Jul 2017 | INR | 67.4 | 74.4 | 67.4 | 72.7 | 72.7 | +6.15 (+9.24%) | 200,191 |
