| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 69.85 | 72.75 | 68.35 | 72.35 | 72.35 | +1.05 (+1.47%) | 10,399 |
| 10 Aug 2017 | INR | 74.25 | 74.25 | 70.45 | 71.3 | 71.3 | -3.3 (-4.42%) | 11,767 |
| 9 Aug 2017 | INR | 74.9 | 75.7 | 74.15 | 74.6 | 74.6 | -0.95 (-1.26%) | 4,693 |
| 8 Aug 2017 | INR | 77.95 | 78.35 | 75.35 | 75.55 | 75.55 | -1.65 (-2.14%) | 12,315 |
| 7 Aug 2017 | INR | 75.45 | 79 | 75.25 | 77.2 | 77.2 | +1.05 (+1.38%) | 13,965 |
| 4 Aug 2017 | INR | 75.85 | 76.9 | 74.5 | 76.15 | 76.15 | +1.05 (+1.40%) | 9,886 |
| 3 Aug 2017 | INR | 75.9 | 75.95 | 74.85 | 75.1 | 75.1 | -0.7 (-0.92%) | 8,050 |
| 2 Aug 2017 | INR | 76 | 78.5 | 75.1 | 75.8 | 75.8 | -0.45 (-0.59%) | 19,254 |
| 1 Aug 2017 | INR | 76.3 | 78 | 76 | 76.25 | 76.25 | -0.55 (-0.72%) | 9,917 |
| 31 Jul 2017 | INR | 78.25 | 78.85 | 76 | 76.8 | 76.8 | -0.55 (-0.71%) | 15,845 |
| 28 Jul 2017 | INR | 76 | 81 | 75 | 77.35 | 77.35 | +0.2 (+0.26%) | 22,916 |
| 27 Jul 2017 | INR | 80.65 | 81.5 | 76.55 | 77.15 | 77.15 | -3.45 (-4.28%) | 28,975 |
| 26 Jul 2017 | INR | 80.5 | 82 | 80.2 | 80.6 | 80.6 | -0.8 (-0.98%) | 14,950 |
| 25 Jul 2017 | INR | 83.2 | 84.65 | 80.05 | 81.4 | 81.4 | 0.0 (0.0%) | 44,178 |
| 24 Jul 2017 | INR | 89.8 | 97 | 80.65 | 81.4 | 81.4 | -6.2 (-7.08%) | 307,258 |
| 21 Jul 2017 | INR | 86.6 | 89.5 | 86.2 | 87.6 | 87.6 | +2 (+2.34%) | 49,012 |
| 20 Jul 2017 | INR | 86 | 87 | 84.9 | 85.6 | 85.6 | 0.0 (0.0%) | 14,464 |
| 19 Jul 2017 | INR | 87.8 | 88.45 | 85.2 | 85.6 | 85.6 | -1.7 (-1.95%) | 18,240 |
| 18 Jul 2017 | INR | 83 | 90.9 | 83 | 87.3 | 87.3 | +3.6 (+4.30%) | 114,140 |
| 17 Jul 2017 | INR | 82.15 | 84.8 | 81.75 | 83.7 | 83.7 | +1.9 (+2.32%) | 28,738 |
| 14 Jul 2017 | INR | 84.25 | 85.35 | 81 | 81.8 | 81.8 | -3.35 (-3.93%) | 29,026 |
| 13 Jul 2017 | INR | 87.5 | 88 | 84.05 | 85.15 | 85.15 | -1.45 (-1.67%) | 29,555 |
| 12 Jul 2017 | INR | 87.6 | 90 | 85.55 | 86.6 | 86.6 | -0.05 (-0.06%) | 43,041 |
| 11 Jul 2017 | INR | 87.1 | 92.05 | 86 | 86.65 | 86.65 | +0.35 (+0.41%) | 81,580 |
| 10 Jul 2017 | INR | 91 | 91.8 | 85.15 | 86.3 | 86.3 | -2.6 (-2.92%) | 158,732 |
| 7 Jul 2017 | INR | 80 | 93 | 78.7 | 88.9 | 88.9 | +11.4 (+14.71%) | 648,634 |
| 6 Jul 2017 | INR | 74 | 79.5 | 73.5 | 77.5 | 77.5 | +3.9 (+5.30%) | 69,894 |
| 5 Jul 2017 | INR | 72.4 | 75.2 | 71.15 | 73.6 | 73.6 | +2.1 (+2.94%) | 25,205 |
| 4 Jul 2017 | INR | 72 | 72.85 | 71 | 71.5 | 71.5 | -0.45 (-0.63%) | 4,959 |
| 3 Jul 2017 | INR | 72.15 | 72.2 | 71.4 | 71.95 | 71.95 | +0.4 (+0.56%) | 3,254 |
