| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 60.5 | 60.7 | 59.25 | 59.8 | 59.8 | -1.4 (-2.29%) | 158,146 |
| 10 Aug 2017 | INR | 62.65 | 63.2 | 60.25 | 61.2 | 61.2 | -1.35 (-2.16%) | 162,195 |
| 9 Aug 2017 | INR | 64 | 64 | 62.05 | 62.55 | 62.55 | -1.1 (-1.73%) | 209,980 |
| 8 Aug 2017 | INR | 62.5 | 64.4 | 62 | 63.65 | 63.65 | +1.75 (+2.83%) | 399,246 |
| 7 Aug 2017 | INR | 62.35 | 62.75 | 61.6 | 61.9 | 61.9 | -0.2 (-0.32%) | 226,281 |
| 4 Aug 2017 | INR | 61.6 | 62.55 | 61.3 | 62.1 | 62.1 | -0.35 (-0.56%) | 487,807 |
| 3 Aug 2017 | INR | 64.15 | 64.2 | 62.15 | 62.45 | 62.45 | -2.6 (-4.00%) | 1,030,001 |
| 2 Aug 2017 | INR | 65.75 | 65.85 | 65 | 65.05 | 65.05 | -5.6 (-7.93%) | 783,949 |
| 1 Aug 2017 | INR | 70.4 | 72.6 | 70.1 | 70.65 | 70.65 | +0.85 (+1.22%) | 205,978 |
| 31 Jul 2017 | INR | 70.1 | 71 | 69.5 | 69.8 | 69.8 | -0.05 (-0.07%) | 133,331 |
| 28 Jul 2017 | INR | 71.15 | 71.45 | 69 | 69.85 | 69.85 | -1.35 (-1.90%) | 241,450 |
| 27 Jul 2017 | INR | 70.95 | 74.7 | 70.35 | 71.2 | 71.2 | +1.1 (+1.57%) | 795,256 |
| 26 Jul 2017 | INR | 67.3 | 71.2 | 66.95 | 70.1 | 70.1 | +4.05 (+6.13%) | 795,954 |
| 25 Jul 2017 | INR | 65.9 | 67.2 | 65.75 | 66.05 | 66.05 | +1 (+1.54%) | 180,888 |
| 24 Jul 2017 | INR | 65.5 | 66.4 | 65 | 65.05 | 65.05 | -0.5 (-0.76%) | 67,038 |
| 21 Jul 2017 | INR | 65.3 | 66.05 | 65.3 | 65.55 | 65.55 | +0.35 (+0.54%) | 86,022 |
| 20 Jul 2017 | INR | 65.1 | 66.45 | 65 | 65.2 | 65.2 | -0.2 (-0.31%) | 107,710 |
| 19 Jul 2017 | INR | 65.7 | 66 | 65.1 | 65.4 | 65.4 | +0.4 (+0.62%) | 53,903 |
| 18 Jul 2017 | INR | 64.75 | 66.2 | 64.65 | 65 | 65 | +0.3 (+0.46%) | 90,732 |
| 17 Jul 2017 | INR | 64.35 | 65.45 | 64.05 | 64.7 | 64.7 | +0.5 (+0.78%) | 58,393 |
| 14 Jul 2017 | INR | 64.9 | 65.3 | 64 | 64.2 | 64.2 | -0.7 (-1.08%) | 69,180 |
| 13 Jul 2017 | INR | 65.85 | 66.2 | 64.5 | 64.9 | 64.9 | -0.35 (-0.54%) | 75,301 |
| 12 Jul 2017 | INR | 65.25 | 65.75 | 65 | 65.25 | 65.25 | +0.3 (+0.46%) | 46,165 |
| 11 Jul 2017 | INR | 65.5 | 66.45 | 64.25 | 64.95 | 64.95 | -0.4 (-0.61%) | 96,649 |
| 10 Jul 2017 | INR | 65.3 | 66.7 | 64.5 | 65.35 | 65.35 | +0.25 (+0.38%) | 139,612 |
| 7 Jul 2017 | INR | 66.1 | 66.45 | 64.95 | 65.1 | 65.1 | -0.9 (-1.36%) | 85,236 |
| 6 Jul 2017 | INR | 66.3 | 67.2 | 65.75 | 66 | 66 | -0.05 (-0.08%) | 108,374 |
| 5 Jul 2017 | INR | 65.8 | 66.9 | 65.6 | 66.05 | 66.05 | +0.9 (+1.38%) | 152,489 |
| 4 Jul 2017 | INR | 64.55 | 66.15 | 64.45 | 65.15 | 65.15 | +0.5 (+0.77%) | 85,664 |
| 3 Jul 2017 | INR | 64.75 | 65.15 | 64.05 | 64.65 | 64.65 | +0.85 (+1.33%) | 61,833 |
