| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 81 | 84 | 78 | 80.4 | 80.4 | -0.8 (-0.99%) | 23,853 |
| 10 Aug 2017 | INR | 83.85 | 85.5 | 80 | 81.2 | 81.2 | -3.95 (-4.64%) | 19,035 |
| 9 Aug 2017 | INR | 86.5 | 86.5 | 84.65 | 85.15 | 85.15 | -1.35 (-1.56%) | 7,386 |
| 8 Aug 2017 | INR | 86.65 | 87.75 | 86.45 | 86.5 | 86.5 | +0.1 (+0.12%) | 3,341 |
| 7 Aug 2017 | INR | 89.25 | 90.4 | 85 | 86.4 | 86.4 | -1.2 (-1.37%) | 20,523 |
| 4 Aug 2017 | INR | 88 | 88.45 | 87.2 | 87.6 | 87.6 | -0.25 (-0.28%) | 2,428 |
| 3 Aug 2017 | INR | 89.7 | 90.3 | 87.5 | 87.85 | 87.85 | -2.2 (-2.44%) | 20,403 |
| 2 Aug 2017 | INR | 90.55 | 91 | 89.8 | 90.05 | 90.05 | -0.85 (-0.94%) | 4,714 |
| 1 Aug 2017 | INR | 92.7 | 92.7 | 90.75 | 90.9 | 90.9 | -1.25 (-1.36%) | 3,653 |
| 31 Jul 2017 | INR | 91.9 | 94.5 | 91.25 | 92.15 | 92.15 | +0.25 (+0.27%) | 14,759 |
| 28 Jul 2017 | INR | 91.15 | 92.95 | 91.15 | 91.9 | 91.9 | -0.2 (-0.22%) | 19,636 |
| 27 Jul 2017 | INR | 93.2 | 93.75 | 91.6 | 92.1 | 92.1 | -0.75 (-0.81%) | 13,115 |
| 26 Jul 2017 | INR | 93.55 | 95.25 | 92.55 | 92.85 | 92.85 | -0.6 (-0.64%) | 24,308 |
| 25 Jul 2017 | INR | 93.5 | 94 | 92.2 | 93.45 | 93.45 | +0.85 (+0.92%) | 17,996 |
| 24 Jul 2017 | INR | 92.45 | 96.75 | 92.2 | 92.6 | 92.6 | +1.55 (+1.70%) | 63,255 |
| 21 Jul 2017 | INR | 90.4 | 91.85 | 90 | 91.05 | 91.05 | -0.4 (-0.44%) | 6,751 |
| 20 Jul 2017 | INR | 91.45 | 92 | 89.1 | 91.45 | 91.45 | +1.3 (+1.44%) | 13,984 |
| 19 Jul 2017 | INR | 89.5 | 90.5 | 89 | 90.15 | 90.15 | +0.65 (+0.73%) | 8,056 |
| 18 Jul 2017 | INR | 89 | 89.9 | 88.4 | 89.5 | 89.5 | +0.75 (+0.85%) | 1,584 |
| 17 Jul 2017 | INR | 89.5 | 91.5 | 88.15 | 88.75 | 88.75 | -1.25 (-1.39%) | 4,750 |
| 14 Jul 2017 | INR | 92.6 | 92.6 | 89.15 | 90 | 90 | -2.25 (-2.44%) | 7,167 |
| 13 Jul 2017 | INR | 93 | 94.15 | 92 | 92.25 | 92.25 | +0.2 (+0.22%) | 19,719 |
| 12 Jul 2017 | INR | 90.1 | 94.5 | 89 | 92.05 | 92.05 | +3 (+3.37%) | 44,220 |
| 11 Jul 2017 | INR | 91 | 91.7 | 88.3 | 89.05 | 89.05 | -1.8 (-1.98%) | 9,262 |
| 10 Jul 2017 | INR | 92.5 | 92.5 | 90.75 | 90.85 | 90.85 | -0.1 (-0.11%) | 5,350 |
| 7 Jul 2017 | INR | 89.1 | 92.8 | 89 | 90.95 | 90.95 | +0.25 (+0.28%) | 8,102 |
| 6 Jul 2017 | INR | 91.15 | 91.4 | 90 | 90.7 | 90.7 | -0.3 (-0.33%) | 8,449 |
| 5 Jul 2017 | INR | 88.8 | 92.45 | 88.4 | 91 | 91 | +3.95 (+4.54%) | 14,858 |
| 4 Jul 2017 | INR | 85.6 | 87.7 | 85.6 | 87.05 | 87.05 | -0.2 (-0.23%) | 8,242 |
| 3 Jul 2017 | INR | 86.9 | 88.5 | 86.1 | 87.25 | 87.25 | +1.1 (+1.28%) | 3,948 |
