| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 49 | 52.95 | 47.5 | 52.45 | 52.45 | +3.1 (+6.28%) | 84,400 |
| 10 Aug 2017 | INR | 49.3 | 50.2 | 48.5 | 49.35 | 49.35 | -0.65 (-1.30%) | 78,912 |
| 9 Aug 2017 | INR | 51 | 51.05 | 49.65 | 50 | 50 | -1.8 (-3.47%) | 114,862 |
| 8 Aug 2017 | INR | 53.2 | 54.5 | 50.75 | 51.8 | 51.8 | -0.7 (-1.33%) | 69,688 |
| 7 Aug 2017 | INR | 52 | 55.3 | 52 | 52.5 | 52.5 | +0.95 (+1.84%) | 99,669 |
| 4 Aug 2017 | INR | 50.65 | 52.3 | 49.15 | 51.55 | 51.55 | +1.3 (+2.59%) | 57,886 |
| 3 Aug 2017 | INR | 51.85 | 52.8 | 50 | 50.25 | 50.25 | -1.65 (-3.18%) | 35,188 |
| 2 Aug 2017 | INR | 53.2 | 53.25 | 51.6 | 51.9 | 51.9 | -0.8 (-1.52%) | 39,368 |
| 1 Aug 2017 | INR | 54.2 | 54.25 | 52.5 | 52.7 | 52.7 | -0.9 (-1.68%) | 30,231 |
| 31 Jul 2017 | INR | 53.8 | 54.9 | 52.65 | 53.6 | 53.6 | +0.9 (+1.71%) | 60,785 |
| 28 Jul 2017 | INR | 54.5 | 55.5 | 52.4 | 52.7 | 52.7 | -2.45 (-4.44%) | 109,861 |
| 27 Jul 2017 | INR | 58.25 | 58.55 | 54.75 | 55.15 | 55.15 | -2.85 (-4.91%) | 89,327 |
| 26 Jul 2017 | INR | 58.5 | 59.7 | 57.65 | 58 | 58 | -0.1 (-0.17%) | 70,259 |
| 25 Jul 2017 | INR | 58.8 | 60.25 | 57.3 | 58.1 | 58.1 | +0.2 (+0.35%) | 296,065 |
| 24 Jul 2017 | INR | 58.5 | 61.5 | 57.4 | 57.9 | 57.9 | -0.55 (-0.94%) | 572,653 |
| 21 Jul 2017 | INR | 56.75 | 59.9 | 56.05 | 58.45 | 58.45 | +1.9 (+3.36%) | 281,331 |
| 20 Jul 2017 | INR | 57.8 | 58.3 | 55.7 | 56.55 | 56.55 | -0.2 (-0.35%) | 257,272 |
| 19 Jul 2017 | INR | 53 | 57.3 | 52.55 | 56.75 | 56.75 | +3.85 (+7.28%) | 317,066 |
| 18 Jul 2017 | INR | 50.5 | 55.3 | 50.5 | 52.9 | 52.9 | +2.6 (+5.17%) | 236,332 |
| 17 Jul 2017 | INR | 52.05 | 54 | 50 | 50.3 | 50.3 | -1.5 (-2.90%) | 106,343 |
| 14 Jul 2017 | INR | 51.65 | 54 | 51.15 | 51.8 | 51.8 | -1.45 (-2.72%) | 109,095 |
| 13 Jul 2017 | INR | 54.55 | 55.9 | 53.1 | 53.25 | 53.25 | -1.85 (-3.36%) | 124,843 |
| 12 Jul 2017 | INR | 58.95 | 58.95 | 54.4 | 55.1 | 55.1 | -1.25 (-2.22%) | 174,607 |
| 11 Jul 2017 | INR | 57.35 | 59.65 | 56 | 56.35 | 56.35 | -2.55 (-4.33%) | 128,142 |
| 10 Jul 2017 | INR | 58.1 | 60.9 | 58.1 | 58.9 | 58.9 | +1.5 (+2.61%) | 587,855 |
| 7 Jul 2017 | INR | 54.65 | 59.65 | 54.6 | 57.4 | 57.4 | +1.7 (+3.05%) | 544,949 |
| 6 Jul 2017 | INR | 56 | 57.95 | 53.4 | 55.7 | 55.7 | -0.5 (-0.89%) | 613,552 |
| 5 Jul 2017 | INR | 49.1 | 56.65 | 49.1 | 56.2 | 56.2 | +6.3 (+12.63%) | 804,859 |
| 4 Jul 2017 | INR | 49.5 | 51.2 | 48.3 | 49.9 | 49.9 | +1.45 (+2.99%) | 525,070 |
| 3 Jul 2017 | INR | 42.25 | 48.75 | 41 | 48.45 | 48.45 | +7.8 (+19.19%) | 423,055 |
