| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 60.15 | 62.8 | 60.15 | 61.85 | 61.85 | +1.7 (+2.83%) | 8,964 |
| 11 Aug 2017 | INR | 61 | 61.7 | 59.6 | 60.15 | 60.15 | -2.15 (-3.45%) | 14,038 |
| 10 Aug 2017 | INR | 66.4 | 67 | 60 | 62.3 | 62.3 | -3.95 (-5.96%) | 22,644 |
| 9 Aug 2017 | INR | 69 | 69.4 | 66 | 66.25 | 66.25 | -2.9 (-4.19%) | 20,850 |
| 8 Aug 2017 | INR | 71.95 | 72 | 69 | 69.15 | 69.15 | -1.95 (-2.74%) | 10,087 |
| 7 Aug 2017 | INR | 71.9 | 72.8 | 70.8 | 71.1 | 71.1 | -0.2 (-0.28%) | 5,841 |
| 4 Aug 2017 | INR | 71.65 | 73.4 | 70.85 | 71.3 | 71.3 | -0.2 (-0.28%) | 19,750 |
| 3 Aug 2017 | INR | 72.3 | 72.5 | 71.3 | 71.5 | 71.5 | -0.7 (-0.97%) | 11,059 |
| 2 Aug 2017 | INR | 73.45 | 73.9 | 71.9 | 72.2 | 72.2 | +0.1 (+0.14%) | 18,669 |
| 1 Aug 2017 | INR | 73.45 | 73.45 | 72 | 72.1 | 72.1 | -0.65 (-0.89%) | 4,626 |
| 31 Jul 2017 | INR | 72.65 | 73.9 | 71.15 | 72.75 | 72.75 | +0.15 (+0.21%) | 18,209 |
| 28 Jul 2017 | INR | 72 | 74.25 | 71.95 | 72.6 | 72.6 | +0.15 (+0.21%) | 10,923 |
| 27 Jul 2017 | INR | 73.9 | 74 | 72.45 | 72.45 | 72.45 | -0.9 (-1.23%) | 10,573 |
| 26 Jul 2017 | INR | 73 | 74.4 | 72.6 | 73.35 | 73.35 | +0.7 (+0.96%) | 19,948 |
| 25 Jul 2017 | INR | 73 | 74 | 72.5 | 72.65 | 72.65 | -0.65 (-0.89%) | 8,673 |
| 24 Jul 2017 | INR | 73.85 | 74.65 | 73.1 | 73.3 | 73.3 | -0.6 (-0.81%) | 15,384 |
| 21 Jul 2017 | INR | 75.2 | 75.75 | 73.5 | 73.9 | 73.9 | -1.55 (-2.05%) | 13,489 |
| 20 Jul 2017 | INR | 76.4 | 77.35 | 74.5 | 75.45 | 75.45 | -1.35 (-1.76%) | 49,172 |
| 19 Jul 2017 | INR | 75.35 | 78.4 | 75.05 | 76.8 | 76.8 | +1.95 (+2.61%) | 156,394 |
| 18 Jul 2017 | INR | 72.9 | 77.4 | 72.25 | 74.85 | 74.85 | +2.4 (+3.31%) | 116,741 |
| 17 Jul 2017 | INR | 72.35 | 73.95 | 71.95 | 72.45 | 72.45 | +0.1 (+0.14%) | 10,886 |
| 14 Jul 2017 | INR | 73.1 | 73.45 | 72.15 | 72.35 | 72.35 | -1.2 (-1.63%) | 9,702 |
| 13 Jul 2017 | INR | 75.9 | 75.9 | 73.4 | 73.55 | 73.55 | -1.45 (-1.93%) | 21,641 |
| 12 Jul 2017 | INR | 72.8 | 76.45 | 72.1 | 75 | 75 | +2.55 (+3.52%) | 80,760 |
| 11 Jul 2017 | INR | 74 | 74.6 | 72.2 | 72.45 | 72.45 | -1.8 (-2.42%) | 8,633 |
| 10 Jul 2017 | INR | 74.1 | 75.95 | 73 | 74.25 | 74.25 | -0.2 (-0.27%) | 24,528 |
| 7 Jul 2017 | INR | 74.9 | 75.5 | 73.95 | 74.45 | 74.45 | +0.45 (+0.61%) | 38,973 |
| 6 Jul 2017 | INR | 72.3 | 74.6 | 72.3 | 74 | 74 | +2.25 (+3.14%) | 90,410 |
| 5 Jul 2017 | INR | 71.8 | 72.8 | 71.4 | 71.75 | 71.75 | +0.45 (+0.63%) | 21,198 |
| 4 Jul 2017 | INR | 72 | 72.9 | 70.95 | 71.3 | 71.3 | -0.4 (-0.56%) | 21,987 |
