| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 45.4 | 47.6 | 45.4 | 45.85 | 45.85 | +0.5 (+1.10%) | 15,301 |
| 10 Aug 2017 | INR | 48 | 48 | 45.1 | 45.35 | 45.35 | -2.1 (-4.43%) | 15,126 |
| 9 Aug 2017 | INR | 48 | 49.95 | 47.35 | 47.45 | 47.45 | -2.15 (-4.33%) | 9,332 |
| 8 Aug 2017 | INR | 48.6 | 51 | 48.6 | 49.6 | 49.6 | -1.35 (-2.65%) | 13,473 |
| 7 Aug 2017 | INR | 51 | 51 | 49.5 | 50.95 | 50.95 | +2.1 (+4.30%) | 5,326 |
| 4 Aug 2017 | INR | 51.5 | 51.5 | 47.75 | 48.85 | 48.85 | -0.65 (-1.31%) | 4,087 |
| 3 Aug 2017 | INR | 50.25 | 50.25 | 49 | 49.5 | 49.5 | -1.35 (-2.65%) | 6,697 |
| 2 Aug 2017 | INR | 53.25 | 53.25 | 49.85 | 50.85 | 50.85 | -1.2 (-2.31%) | 5,875 |
| 1 Aug 2017 | INR | 54.7 | 54.7 | 51.7 | 52.05 | 52.05 | -1.75 (-3.25%) | 5,847 |
| 31 Jul 2017 | INR | 56.8 | 56.8 | 53.6 | 53.8 | 53.8 | -1.15 (-2.09%) | 17,772 |
| 28 Jul 2017 | INR | 56.4 | 56.65 | 54.9 | 54.95 | 54.95 | 0.0 (0.0%) | 3,197 |
| 27 Jul 2017 | INR | 57.9 | 57.9 | 54.8 | 54.95 | 54.95 | -1.75 (-3.09%) | 4,294 |
| 26 Jul 2017 | INR | 58 | 58 | 56.2 | 56.7 | 56.7 | 0.0 (0.0%) | 14,709 |
| 25 Jul 2017 | INR | 58 | 59 | 56.6 | 56.7 | 56.7 | -0.35 (-0.61%) | 4,750 |
| 24 Jul 2017 | INR | 59.95 | 59.95 | 57 | 57.05 | 57.05 | -1 (-1.72%) | 10,756 |
| 21 Jul 2017 | INR | 59.45 | 60.35 | 58 | 58.05 | 58.05 | +0.45 (+0.78%) | 2,730 |
| 20 Jul 2017 | INR | 61.5 | 61.5 | 57.4 | 57.6 | 57.6 | -2.1 (-3.52%) | 14,524 |
| 19 Jul 2017 | INR | 59.3 | 59.7 | 56.5 | 59.7 | 59.7 | +2.8 (+4.92%) | 11,783 |
| 18 Jul 2017 | INR | 59.7 | 60.15 | 56.8 | 56.9 | 56.9 | -0.65 (-1.13%) | 12,366 |
| 17 Jul 2017 | INR | 60.95 | 61 | 57 | 57.55 | 57.55 | -0.55 (-0.95%) | 7,516 |
| 14 Jul 2017 | INR | 60 | 62.3 | 58 | 58.1 | 58.1 | -1.75 (-2.92%) | 6,479 |
| 13 Jul 2017 | INR | 58 | 59.85 | 56.15 | 59.85 | 59.85 | +2.85 (+5%) | 15,337 |
| 12 Jul 2017 | INR | 58.75 | 59.8 | 57 | 57 | 57 | -0.3 (-0.52%) | 13,126 |
| 11 Jul 2017 | INR | 57.5 | 59.95 | 56.85 | 57.3 | 57.3 | +0.2 (+0.35%) | 22,494 |
| 10 Jul 2017 | INR | 58.8 | 58.85 | 56.75 | 57.1 | 57.1 | +0.1 (+0.18%) | 11,355 |
| 7 Jul 2017 | INR | 57.4 | 59.45 | 56.1 | 57 | 57 | -1 (-1.72%) | 10,497 |
| 6 Jul 2017 | INR | 56 | 59.95 | 55.4 | 58 | 58 | +0.5 (+0.87%) | 11,983 |
| 5 Jul 2017 | INR | 56.6 | 61.95 | 56.6 | 57.5 | 57.5 | -1.5 (-2.54%) | 11,287 |
| 4 Jul 2017 | INR | 62.5 | 62.5 | 59 | 59 | 59 | -0.7 (-1.17%) | 5,420 |
| 3 Jul 2017 | INR | 59.75 | 59.9 | 58 | 59.7 | 59.7 | +2 (+3.47%) | 2,150 |
