| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 48.35 | 48.35 | 45 | 46.05 | 46.05 | -0.15 (-0.32%) | 65,072 |
| 10 Aug 2017 | INR | 46.55 | 47.15 | 45.85 | 46.2 | 46.2 | -0.7 (-1.49%) | 61,892 |
| 9 Aug 2017 | INR | 48.15 | 48.45 | 46.6 | 46.9 | 46.9 | -2.2 (-4.48%) | 61,293 |
| 8 Aug 2017 | INR | 51.75 | 51.85 | 48.4 | 49.1 | 49.1 | -2.5 (-4.84%) | 77,598 |
| 7 Aug 2017 | INR | 54.2 | 54.9 | 50.2 | 51.6 | 51.6 | -2.05 (-3.82%) | 107,622 |
| 4 Aug 2017 | INR | 54.1 | 54.9 | 52.8 | 53.65 | 53.65 | -0.7 (-1.29%) | 136,875 |
| 3 Aug 2017 | INR | 62 | 62 | 53.5 | 54.35 | 54.35 | -7.15 (-11.63%) | 261,244 |
| 2 Aug 2017 | INR | 63.1 | 63.1 | 60.9 | 61.5 | 61.5 | -1.1 (-1.76%) | 40,689 |
| 1 Aug 2017 | INR | 63 | 64 | 62 | 62.6 | 62.6 | -0.4 (-0.63%) | 57,894 |
| 31 Jul 2017 | INR | 60.25 | 63.7 | 60.1 | 63 | 63 | +2.95 (+4.91%) | 170,228 |
| 28 Jul 2017 | INR | 59.8 | 60.65 | 59.5 | 60.05 | 60.05 | +0.1 (+0.17%) | 53,562 |
| 27 Jul 2017 | INR | 61.6 | 62.4 | 59.8 | 59.95 | 59.95 | -1.25 (-2.04%) | 68,835 |
| 26 Jul 2017 | INR | 60.65 | 62 | 60.6 | 61.2 | 61.2 | +0.1 (+0.16%) | 81,149 |
| 25 Jul 2017 | INR | 61 | 62.25 | 60 | 61.1 | 61.1 | +0.6 (+0.99%) | 132,763 |
| 24 Jul 2017 | INR | 61.2 | 61.2 | 59.1 | 60.5 | 60.5 | +1.3 (+2.20%) | 38,683 |
| 21 Jul 2017 | INR | 60 | 60.4 | 58.55 | 59.2 | 59.2 | -0.8 (-1.33%) | 90,475 |
| 20 Jul 2017 | INR | 60.45 | 60.6 | 59.35 | 60 | 60 | +0.1 (+0.17%) | 120,043 |
| 19 Jul 2017 | INR | 60.35 | 61.25 | 59.5 | 59.9 | 59.9 | -0.4 (-0.66%) | 73,183 |
| 18 Jul 2017 | INR | 60.6 | 62 | 59.95 | 60.3 | 60.3 | -0.8 (-1.31%) | 102,993 |
| 17 Jul 2017 | INR | 62.35 | 62.35 | 61 | 61.1 | 61.1 | -0.65 (-1.05%) | 29,373 |
| 14 Jul 2017 | INR | 63.9 | 64.5 | 61.25 | 61.75 | 61.75 | -2 (-3.14%) | 118,236 |
| 13 Jul 2017 | INR | 60.7 | 64.4 | 60.7 | 63.75 | 63.75 | +3.05 (+5.02%) | 214,422 |
| 12 Jul 2017 | INR | 62 | 62.05 | 60.2 | 60.7 | 60.7 | -0.55 (-0.90%) | 26,059 |
| 11 Jul 2017 | INR | 61.5 | 63.25 | 60.8 | 61.25 | 61.25 | +0.5 (+0.82%) | 159,212 |
| 10 Jul 2017 | INR | 62 | 62.45 | 60.5 | 60.75 | 60.75 | -0.7 (-1.14%) | 96,074 |
| 7 Jul 2017 | INR | 60.1 | 62.15 | 59.25 | 61.45 | 61.45 | +1.4 (+2.33%) | 92,951 |
| 6 Jul 2017 | INR | 60.25 | 60.6 | 59.8 | 60.05 | 60.05 | -0.05 (-0.08%) | 74,685 |
| 5 Jul 2017 | INR | 59.75 | 61.3 | 59.55 | 60.1 | 60.1 | +0.4 (+0.67%) | 45,600 |
| 4 Jul 2017 | INR | 59 | 61.55 | 59 | 59.7 | 59.7 | +0.75 (+1.27%) | 42,289 |
| 3 Jul 2017 | INR | 57.2 | 59.3 | 56.95 | 58.95 | 58.95 | +1.75 (+3.06%) | 32,863 |
