| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 77.1 | 83.45 | 73.55 | 81.65 | 81.65 | +2.15 (+2.70%) | 194,390 |
| 10 Aug 2017 | INR | 84.5 | 84.5 | 77.1 | 79.5 | 79.5 | -5.45 (-6.42%) | 176,590 |
| 9 Aug 2017 | INR | 86.3 | 87.15 | 83.75 | 84.95 | 84.95 | -1.25 (-1.45%) | 65,935 |
| 8 Aug 2017 | INR | 89.4 | 90.5 | 85.2 | 86.2 | 86.2 | -2.75 (-3.09%) | 138,231 |
| 7 Aug 2017 | INR | 87.15 | 91.7 | 87.15 | 88.95 | 88.95 | +0.6 (+0.68%) | 82,093 |
| 4 Aug 2017 | INR | 87 | 89.9 | 86.5 | 88.35 | 88.35 | +0.6 (+0.68%) | 164,941 |
| 3 Aug 2017 | INR | 92.2 | 92.2 | 85.9 | 87.75 | 87.75 | -4.75 (-5.14%) | 174,788 |
| 2 Aug 2017 | INR | 93.75 | 94.3 | 92 | 92.5 | 92.5 | -1.25 (-1.33%) | 99,217 |
| 1 Aug 2017 | INR | 93.35 | 94.8 | 92.6 | 93.75 | 93.75 | +0.7 (+0.75%) | 86,575 |
| 31 Jul 2017 | INR | 94.9 | 95.45 | 92.65 | 93.05 | 93.05 | -1.5 (-1.59%) | 128,128 |
| 28 Jul 2017 | INR | 93.1 | 95.7 | 92.1 | 94.55 | 94.55 | +0.9 (+0.96%) | 185,082 |
| 27 Jul 2017 | INR | 98.35 | 98.35 | 93.3 | 93.65 | 93.65 | -3.75 (-3.85%) | 158,916 |
| 26 Jul 2017 | INR | 94.6 | 98.65 | 93.3 | 97.4 | 97.4 | +3.5 (+3.73%) | 288,571 |
| 25 Jul 2017 | INR | 95.1 | 95.75 | 93.1 | 93.9 | 93.9 | -1.2 (-1.26%) | 153,920 |
| 24 Jul 2017 | INR | 91.45 | 97.4 | 91.35 | 95.1 | 95.1 | +3.45 (+3.76%) | 272,291 |
| 21 Jul 2017 | INR | 94.9 | 94.9 | 89.85 | 91.65 | 91.65 | -2.05 (-2.19%) | 230,133 |
| 20 Jul 2017 | INR | 96.4 | 97 | 93.15 | 93.7 | 93.7 | -2.3 (-2.40%) | 254,295 |
| 19 Jul 2017 | INR | 94.65 | 98.3 | 94.65 | 96 | 96 | +2.25 (+2.40%) | 590,525 |
| 18 Jul 2017 | INR | 90 | 98.8 | 89 | 93.75 | 93.75 | +6.95 (+8.01%) | 1,910,739 |
| 17 Jul 2017 | INR | 81.95 | 88 | 81.95 | 86.8 | 86.8 | +5 (+6.11%) | 518,725 |
| 14 Jul 2017 | INR | 83.8 | 83.8 | 79.6 | 81.8 | 81.8 | -2.05 (-2.44%) | 170,613 |
| 13 Jul 2017 | INR | 82.5 | 85 | 82.5 | 83.85 | 83.85 | +2.15 (+2.63%) | 438,508 |
| 12 Jul 2017 | INR | 77 | 82.35 | 76.55 | 81.7 | 81.7 | +5.4 (+7.08%) | 741,472 |
| 11 Jul 2017 | INR | 80.9 | 80.9 | 76 | 76.3 | 76.3 | -3.2 (-4.03%) | 131,216 |
| 10 Jul 2017 | INR | 80.8 | 81.5 | 78.95 | 79.5 | 79.5 | -1.45 (-1.79%) | 122,185 |
| 7 Jul 2017 | INR | 81.45 | 82.8 | 79.7 | 80.95 | 80.95 | -0.15 (-0.18%) | 200,975 |
| 6 Jul 2017 | INR | 78.5 | 81.5 | 78.3 | 81.1 | 81.1 | +2.9 (+3.71%) | 244,546 |
| 5 Jul 2017 | INR | 75.5 | 79 | 75.5 | 78.2 | 78.2 | +2.85 (+3.78%) | 132,291 |
| 4 Jul 2017 | INR | 76.95 | 77.55 | 75 | 75.35 | 75.35 | -0.95 (-1.25%) | 100,293 |
| 3 Jul 2017 | INR | 76.8 | 78.7 | 75.5 | 76.3 | 76.3 | +0.45 (+0.59%) | 126,213 |
