| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 62.5 | 64.45 | 61.65 | 64.15 | 42.7667 | -0.8 (-1.23%) | 24,489 |
| 10 Aug 2017 | INR | 68.6 | 68.6 | 63.65 | 64.95 | 43.3 | -3.65 (-5.32%) | 25,436 |
| 9 Aug 2017 | INR | 69 | 69.95 | 68.6 | 68.6 | 45.7333 | -1.35 (-1.93%) | 3,990 |
| 8 Aug 2017 | INR | 71.15 | 71.15 | 69.75 | 69.95 | 46.6333 | -1.05 (-1.48%) | 9,029 |
| 7 Aug 2017 | INR | 71.1 | 72.7 | 70 | 71 | 47.3333 | -1 (-1.39%) | 12,651 |
| 4 Aug 2017 | INR | 72.5 | 73 | 71.65 | 72 | 48 | -0.05 (-0.07%) | 7,278 |
| 3 Aug 2017 | INR | 73.5 | 73.5 | 72.05 | 72.05 | 48.0333 | -0.9 (-1.23%) | 5,262 |
| 2 Aug 2017 | INR | 72.4 | 73.7 | 72.4 | 72.95 | 48.6333 | +0.55 (+0.76%) | 2,775 |
| 1 Aug 2017 | INR | 72.2 | 73.4 | 72.05 | 72.4 | 48.2667 | -0.25 (-0.34%) | 7,166 |
| 31 Jul 2017 | INR | 72.1 | 74.3 | 72.1 | 72.65 | 48.4333 | -1.3 (-1.76%) | 6,137 |
| 28 Jul 2017 | INR | 72.9 | 74.65 | 72 | 73.95 | 49.3 | +1.25 (+1.72%) | 9,981 |
| 27 Jul 2017 | INR | 73 | 74.4 | 72.2 | 72.7 | 48.4667 | +0.05 (+0.07%) | 12,719 |
| 26 Jul 2017 | INR | 80 | 80 | 72.15 | 72.65 | 48.4333 | -0.6 (-0.82%) | 16,271 |
| 25 Jul 2017 | INR | 75 | 75 | 73 | 73.25 | 48.8333 | -0.65 (-0.88%) | 5,901 |
| 24 Jul 2017 | INR | 74.65 | 79.5 | 73.7 | 73.9 | 49.2667 | -0.75 (-1.00%) | 21,789 |
| 21 Jul 2017 | INR | 73 | 76.3 | 71.5 | 74.65 | 49.7667 | +1.15 (+1.56%) | 10,650 |
| 20 Jul 2017 | INR | 74.75 | 74.75 | 73.5 | 73.5 | 49 | -0.6 (-0.81%) | 3,035 |
| 19 Jul 2017 | INR | 78 | 78 | 72.2 | 74.1 | 49.4 | -0.6 (-0.80%) | 6,879 |
| 18 Jul 2017 | INR | 75.15 | 76.3 | 73.25 | 74.7 | 49.8 | -0.55 (-0.73%) | 4,918 |
| 17 Jul 2017 | INR | 75 | 76 | 72 | 75.25 | 50.1667 | +0.45 (+0.60%) | 13,441 |
| 14 Jul 2017 | INR | 76.05 | 76.2 | 74 | 74.8 | 49.8667 | -2.45 (-3.17%) | 42,141 |
| 13 Jul 2017 | INR | 77.35 | 78.7 | 77 | 77.25 | 51.5 | -0.35 (-0.45%) | 7,990 |
| 12 Jul 2017 | INR | 77.3 | 82.7 | 77 | 77.6 | 51.7333 | -1.55 (-1.96%) | 7,577 |
| 11 Jul 2017 | INR | 78.25 | 81.6 | 78.25 | 79.15 | 52.7667 | -1.55 (-1.92%) | 8,247 |
| 10 Jul 2017 | INR | 82.75 | 84.6 | 80.2 | 80.7 | 53.8 | -2.05 (-2.48%) | 11,755 |
| 7 Jul 2017 | INR | 80.9 | 83.7 | 79.6 | 82.75 | 55.1667 | +3.25 (+4.09%) | 35,739 |
| 6 Jul 2017 | INR | 79 | 81.5 | 78 | 79.5 | 53 | +1.85 (+2.38%) | 38,515 |
| 5 Jul 2017 | INR | 77.95 | 78.8 | 77.4 | 77.65 | 51.7667 | +0.95 (+1.24%) | 19,004 |
| 4 Jul 2017 | INR | 75.9 | 78.65 | 75.9 | 76.7 | 51.1333 | +1.7 (+2.27%) | 29,414 |
| 3 Jul 2017 | INR | 73 | 76.95 | 73 | 75 | 50 | +2.95 (+4.09%) | 20,269 |
