| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 64 | 64 | 60.35 | 61.1 | 61.1 | -2.05 (-3.25%) | 26,763 |
| 10 Aug 2017 | INR | 65.05 | 65.9 | 62.75 | 63.15 | 63.15 | -3.35 (-5.04%) | 19,918 |
| 9 Aug 2017 | INR | 67.1 | 67.1 | 65.3 | 66.5 | 66.5 | -1.75 (-2.56%) | 19,150 |
| 8 Aug 2017 | INR | 70.35 | 71.2 | 67.1 | 68.25 | 68.25 | -1.9 (-2.71%) | 22,267 |
| 7 Aug 2017 | INR | 71.8 | 72.05 | 69.15 | 70.15 | 70.15 | -1.6 (-2.23%) | 24,270 |
| 4 Aug 2017 | INR | 72.8 | 73.45 | 71.2 | 71.75 | 71.75 | -1.15 (-1.58%) | 19,987 |
| 3 Aug 2017 | INR | 73.75 | 73.85 | 72.35 | 72.9 | 72.9 | -0.7 (-0.95%) | 8,871 |
| 2 Aug 2017 | INR | 75.5 | 76.5 | 73.15 | 73.6 | 73.6 | -1.65 (-2.19%) | 17,965 |
| 1 Aug 2017 | INR | 74.3 | 76.7 | 73.6 | 75.25 | 75.25 | +0.95 (+1.28%) | 16,650 |
| 31 Jul 2017 | INR | 75.65 | 75.9 | 74.1 | 74.3 | 74.3 | -0.7 (-0.93%) | 21,540 |
| 28 Jul 2017 | INR | 76.55 | 76.55 | 74.5 | 75 | 75 | -1.8 (-2.34%) | 22,668 |
| 27 Jul 2017 | INR | 78.6 | 78.6 | 76 | 76.8 | 76.8 | -1.05 (-1.35%) | 11,307 |
| 26 Jul 2017 | INR | 79 | 79.7 | 77.6 | 77.85 | 77.85 | -0.85 (-1.08%) | 10,967 |
| 25 Jul 2017 | INR | 79.5 | 80.5 | 77.85 | 78.7 | 78.7 | +0.85 (+1.09%) | 46,027 |
| 24 Jul 2017 | INR | 80 | 81.65 | 77.3 | 77.85 | 77.85 | -0.7 (-0.89%) | 28,621 |
| 21 Jul 2017 | INR | 81 | 81.2 | 77.5 | 78.55 | 78.55 | -4.85 (-5.82%) | 56,900 |
| 20 Jul 2017 | INR | 80.95 | 85.5 | 80.35 | 83.4 | 83.4 | +3.6 (+4.51%) | 120,776 |
| 19 Jul 2017 | INR | 77.9 | 80.5 | 77.9 | 79.8 | 79.8 | +1.95 (+2.50%) | 28,293 |
| 18 Jul 2017 | INR | 78.55 | 79.2 | 77.25 | 77.85 | 77.85 | -1 (-1.27%) | 32,741 |
| 17 Jul 2017 | INR | 81.05 | 81.15 | 78.55 | 78.85 | 78.85 | -1.4 (-1.74%) | 18,267 |
| 14 Jul 2017 | INR | 80.9 | 82.9 | 79.1 | 80.25 | 80.25 | 0.0 (0.0%) | 60,951 |
| 13 Jul 2017 | INR | 82 | 84 | 79.65 | 80.25 | 80.25 | -1.55 (-1.89%) | 84,038 |
| 12 Jul 2017 | INR | 85.15 | 85.9 | 81.05 | 81.8 | 81.8 | -3.05 (-3.59%) | 38,399 |
| 11 Jul 2017 | INR | 85 | 87.65 | 84 | 84.85 | 84.85 | +1.15 (+1.37%) | 61,487 |
| 10 Jul 2017 | INR | 82.2 | 87 | 82.2 | 83.7 | 83.7 | -0.55 (-0.65%) | 19,667 |
| 7 Jul 2017 | INR | 86.1 | 87.45 | 83.45 | 84.25 | 84.25 | -1.9 (-2.21%) | 24,751 |
| 6 Jul 2017 | INR | 83.8 | 90.5 | 83.8 | 86.15 | 86.15 | +2.55 (+3.05%) | 128,573 |
| 5 Jul 2017 | INR | 85.25 | 86.55 | 82.7 | 83.6 | 83.6 | -1.35 (-1.59%) | 43,061 |
| 4 Jul 2017 | INR | 87.95 | 92.3 | 84.5 | 84.95 | 84.95 | -0.3 (-0.35%) | 305,443 |
| 3 Jul 2017 | INR | 74.25 | 87.5 | 72.05 | 85.25 | 85.25 | +12.3 (+16.86%) | 288,217 |
