| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 89.15 | 94 | 86 | 90.8 | 90.8 | +0.95 (+1.06%) | 58,778 |
| 10 Aug 2017 | INR | 93.6 | 94.4 | 85.6 | 89.85 | 89.85 | -5.3 (-5.57%) | 50,384 |
| 9 Aug 2017 | INR | 97 | 98 | 93.6 | 95.15 | 95.15 | -1.15 (-1.19%) | 34,779 |
| 8 Aug 2017 | INR | 97.8 | 99.45 | 95.55 | 96.3 | 96.3 | -1.75 (-1.78%) | 36,229 |
| 7 Aug 2017 | INR | 94.7 | 98.75 | 93.5 | 98.05 | 98.05 | +3.1 (+3.26%) | 34,326 |
| 4 Aug 2017 | INR | 95.8 | 96.3 | 93.2 | 94.95 | 94.95 | -0.55 (-0.58%) | 66,736 |
| 3 Aug 2017 | INR | 98.4 | 98.4 | 95 | 95.5 | 95.5 | -2.65 (-2.70%) | 45,808 |
| 2 Aug 2017 | INR | 101.05 | 101.05 | 97.6 | 98.15 | 98.15 | -3.35 (-3.30%) | 108,014 |
| 1 Aug 2017 | INR | 101 | 106.8 | 97.85 | 101.5 | 101.5 | +1.1 (+1.10%) | 726,807 |
| 31 Jul 2017 | INR | 104.3 | 104.7 | 100 | 100.4 | 100.4 | +4.6 (+4.80%) | 193,336 |
| 28 Jul 2017 | INR | 97.9 | 98 | 95.3 | 95.8 | 95.8 | +1.2 (+1.27%) | 143,522 |
| 27 Jul 2017 | INR | 93.15 | 95.8 | 92.45 | 94.6 | 94.6 | +2.1 (+2.27%) | 92,317 |
| 26 Jul 2017 | INR | 93.6 | 94.15 | 92 | 92.5 | 92.5 | -0.65 (-0.70%) | 23,606 |
| 25 Jul 2017 | INR | 93.9 | 94 | 91.5 | 93.15 | 93.15 | -0.05 (-0.05%) | 24,000 |
| 24 Jul 2017 | INR | 90.8 | 94 | 89.8 | 93.2 | 93.2 | +3.3 (+3.67%) | 65,172 |
| 21 Jul 2017 | INR | 89.5 | 91 | 87.4 | 89.9 | 89.9 | +1.45 (+1.64%) | 565,999 |
| 20 Jul 2017 | INR | 86.6 | 91.75 | 84.75 | 88.45 | 88.45 | +2.45 (+2.85%) | 51,816 |
| 19 Jul 2017 | INR | 85.85 | 86.35 | 84.75 | 86 | 86 | +0.45 (+0.53%) | 8,949 |
| 18 Jul 2017 | INR | 86.4 | 86.4 | 84 | 85.55 | 85.55 | -0.2 (-0.23%) | 12,824 |
| 17 Jul 2017 | INR | 85.25 | 86.55 | 84.6 | 85.75 | 85.75 | +1.45 (+1.72%) | 3,771 |
| 14 Jul 2017 | INR | 85.35 | 85.7 | 84 | 84.3 | 84.3 | -1.7 (-1.98%) | 9,826 |
| 13 Jul 2017 | INR | 86 | 86.6 | 85.9 | 86 | 86 | -0.3 (-0.35%) | 15,833 |
| 12 Jul 2017 | INR | 86.7 | 86.7 | 85.25 | 86.3 | 86.3 | -0.75 (-0.86%) | 11,863 |
| 11 Jul 2017 | INR | 85.35 | 87.4 | 85.1 | 87.05 | 87.05 | +1.5 (+1.75%) | 22,011 |
| 10 Jul 2017 | INR | 87.8 | 87.8 | 83 | 85.55 | 85.55 | +2.25 (+2.70%) | 45,406 |
| 7 Jul 2017 | INR | 82.4 | 84 | 81.65 | 83.3 | 83.3 | +0.45 (+0.54%) | 6,925 |
| 6 Jul 2017 | INR | 82.5 | 83.6 | 82.3 | 82.85 | 82.85 | +0.35 (+0.42%) | 22,904 |
| 5 Jul 2017 | INR | 82 | 82.6 | 80.5 | 82.5 | 82.5 | +0.95 (+1.16%) | 42,850 |
| 4 Jul 2017 | INR | 83.3 | 84.7 | 81.1 | 81.55 | 81.55 | -0.15 (-0.18%) | 31,600 |
| 3 Jul 2017 | INR | 82.3 | 82.4 | 81 | 81.7 | 81.7 | -0.6 (-0.73%) | 6,450 |
