| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 68.4 | 69.6 | 65.3 | 67.65 | 67.65 | -0.75 (-1.10%) | 36,597 |
| 10 Aug 2017 | INR | 68.1 | 72.5 | 66.5 | 68.4 | 68.4 | -2.95 (-4.13%) | 44,918 |
| 9 Aug 2017 | INR | 73.05 | 76 | 70.05 | 71.35 | 71.35 | -3.85 (-5.12%) | 86,572 |
| 8 Aug 2017 | INR | 81.45 | 82.9 | 75 | 75.2 | 75.2 | -2.3 (-2.97%) | 59,350 |
| 7 Aug 2017 | INR | 78.55 | 81.7 | 76.3 | 77.5 | 77.5 | +2.3 (+3.06%) | 26,399 |
| 4 Aug 2017 | INR | 73.5 | 75.25 | 71.15 | 75.2 | 75.2 | +3.5 (+4.88%) | 42,489 |
| 3 Aug 2017 | INR | 70.65 | 73.5 | 70.5 | 71.7 | 71.7 | +0.6 (+0.84%) | 51,589 |
| 2 Aug 2017 | INR | 71 | 74 | 69.55 | 71.1 | 71.1 | -0.6 (-0.84%) | 21,709 |
| 1 Aug 2017 | INR | 71 | 73.1 | 70.05 | 71.7 | 71.7 | -0.25 (-0.35%) | 16,104 |
| 31 Jul 2017 | INR | 71.35 | 73 | 71.2 | 71.95 | 71.95 | -0.75 (-1.03%) | 11,951 |
| 28 Jul 2017 | INR | 74.45 | 74.45 | 70.25 | 72.7 | 72.7 | -0.75 (-1.02%) | 35,831 |
| 27 Jul 2017 | INR | 77.7 | 78.5 | 73.1 | 73.45 | 73.45 | -1.7 (-2.26%) | 43,033 |
| 26 Jul 2017 | INR | 74.4 | 76.5 | 72.5 | 75.15 | 75.15 | +1.15 (+1.55%) | 26,142 |
| 25 Jul 2017 | INR | 73.8 | 74.05 | 71.2 | 74 | 74 | +3.45 (+4.89%) | 73,744 |
| 24 Jul 2017 | INR | 69.9 | 70.55 | 68.3 | 70.55 | 70.55 | +3.35 (+4.99%) | 81,440 |
| 21 Jul 2017 | INR | 64 | 67.2 | 64 | 67.2 | 67.2 | +3.2 (+5%) | 87,587 |
| 20 Jul 2017 | INR | 63.2 | 64.5 | 63.15 | 64 | 64 | -0.25 (-0.39%) | 86,490 |
| 19 Jul 2017 | INR | 62.1 | 64.3 | 62 | 64.25 | 64.25 | +1.3 (+2.07%) | 38,612 |
| 18 Jul 2017 | INR | 63 | 63.75 | 62.5 | 62.95 | 62.95 | -1.1 (-1.72%) | 8,054 |
| 17 Jul 2017 | INR | 63 | 64.05 | 62.05 | 64.05 | 64.05 | +1.65 (+2.64%) | 26,176 |
| 14 Jul 2017 | INR | 63.9 | 63.9 | 61.6 | 62.4 | 62.4 | -1.55 (-2.42%) | 16,135 |
| 13 Jul 2017 | INR | 63 | 64 | 63 | 63.95 | 63.95 | +0.15 (+0.24%) | 9,346 |
| 12 Jul 2017 | INR | 63 | 66 | 63 | 63.8 | 63.8 | -0.05 (-0.08%) | 14,055 |
| 11 Jul 2017 | INR | 64 | 64.6 | 62.6 | 63.85 | 63.85 | -0.75 (-1.16%) | 11,072 |
| 10 Jul 2017 | INR | 63.6 | 65.5 | 63.5 | 64.6 | 64.6 | +0.1 (+0.16%) | 9,213 |
| 7 Jul 2017 | INR | 64 | 65 | 64 | 64.5 | 64.5 | +0.65 (+1.02%) | 81,441 |
| 6 Jul 2017 | INR | 66 | 67 | 63.5 | 63.85 | 63.85 | -0.65 (-1.01%) | 17,661 |
| 5 Jul 2017 | INR | 64 | 65.6 | 63.5 | 64.5 | 64.5 | 0.0 (0.0%) | 22,427 |
| 4 Jul 2017 | INR | 68.7 | 68.7 | 63.5 | 64.5 | 64.5 | -1.25 (-1.90%) | 20,192 |
| 3 Jul 2017 | INR | 66.5 | 67 | 63.45 | 65.75 | 65.75 | +0.2 (+0.31%) | 58,517 |
