| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 48.1 | 49 | 46.5 | 48.6 | 48.6 | +0.85 (+1.78%) | 6,415 |
| 10 Aug 2017 | INR | 50.75 | 50.75 | 46.7 | 47.75 | 47.75 | -3.2 (-6.28%) | 12,461 |
| 9 Aug 2017 | INR | 52.35 | 52.35 | 50.75 | 50.95 | 50.95 | -1.05 (-2.02%) | 1,562 |
| 8 Aug 2017 | INR | 54 | 54 | 51.2 | 52 | 52 | -1.6 (-2.99%) | 7,716 |
| 7 Aug 2017 | INR | 54 | 54 | 53.4 | 53.6 | 53.6 | -0.6 (-1.11%) | 2,097 |
| 4 Aug 2017 | INR | 53.85 | 54.75 | 53.85 | 54.2 | 54.2 | -0.15 (-0.28%) | 7,131 |
| 3 Aug 2017 | INR | 54.7 | 54.7 | 53.8 | 54.35 | 54.35 | -0.3 (-0.55%) | 3,448 |
| 2 Aug 2017 | INR | 56 | 56 | 54.6 | 54.65 | 54.65 | -1.4 (-2.50%) | 1,937 |
| 1 Aug 2017 | INR | 55.9 | 56.9 | 55 | 56.05 | 56.05 | +1.1 (+2.00%) | 10,889 |
| 31 Jul 2017 | INR | 52.3 | 56.15 | 52.3 | 54.95 | 54.95 | +1.85 (+3.48%) | 18,519 |
| 28 Jul 2017 | INR | 52 | 53.65 | 51.85 | 53.1 | 53.1 | +1.75 (+3.41%) | 5,394 |
| 27 Jul 2017 | INR | 54.5 | 54.5 | 50.3 | 51.35 | 51.35 | -0.65 (-1.25%) | 8,011 |
| 26 Jul 2017 | INR | 54.05 | 54.5 | 51.1 | 52 | 52 | -1.25 (-2.35%) | 15,238 |
| 25 Jul 2017 | INR | 55.35 | 55.35 | 53.1 | 53.25 | 53.25 | -0.9 (-1.66%) | 2,824 |
| 24 Jul 2017 | INR | 54.8 | 55 | 54 | 54.15 | 54.15 | +0.15 (+0.28%) | 4,641 |
| 21 Jul 2017 | INR | 54.3 | 55.4 | 53.75 | 54 | 54 | -0.3 (-0.55%) | 12,738 |
| 20 Jul 2017 | INR | 54.8 | 55.8 | 54.1 | 54.3 | 54.3 | -0.55 (-1.00%) | 5,340 |
| 19 Jul 2017 | INR | 55.75 | 55.75 | 54.5 | 54.85 | 54.85 | -0.3 (-0.54%) | 5,399 |
| 18 Jul 2017 | INR | 57 | 57 | 55.15 | 55.15 | 55.15 | -0.85 (-1.52%) | 6,321 |
| 17 Jul 2017 | INR | 57.05 | 57.1 | 55.95 | 56 | 56 | -0.5 (-0.88%) | 3,970 |
| 14 Jul 2017 | INR | 56.3 | 56.9 | 56.1 | 56.5 | 56.5 | -0.35 (-0.62%) | 5,735 |
| 13 Jul 2017 | INR | 57.15 | 57.55 | 56.4 | 56.85 | 56.85 | +0.05 (+0.09%) | 6,170 |
| 12 Jul 2017 | INR | 56.05 | 57.65 | 56.05 | 56.8 | 56.8 | 0.0 (0.0%) | 7,734 |
| 11 Jul 2017 | INR | 57.35 | 58.1 | 56.4 | 56.8 | 56.8 | -0.35 (-0.61%) | 13,159 |
| 10 Jul 2017 | INR | 58.4 | 58.5 | 56.85 | 57.15 | 57.15 | -0.25 (-0.44%) | 7,378 |
| 7 Jul 2017 | INR | 56 | 60.35 | 55.55 | 57.4 | 57.4 | +1.4 (+2.50%) | 24,905 |
| 6 Jul 2017 | INR | 55.9 | 57.5 | 55.75 | 56 | 56 | +0.2 (+0.36%) | 10,766 |
| 5 Jul 2017 | INR | 54.05 | 56.25 | 54 | 55.8 | 55.8 | +1.8 (+3.33%) | 38,283 |
| 4 Jul 2017 | INR | 55.9 | 55.95 | 53.9 | 54 | 54 | -0.85 (-1.55%) | 3,835 |
| 3 Jul 2017 | INR | 55.5 | 55.6 | 54.5 | 54.85 | 54.85 | -0.05 (-0.09%) | 4,379 |
