| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 4.6 | 4.9 | 4.11 | 4.61 | 4.61 | -0.03 (-0.65%) | 9,738 |
| 10 Aug 2017 | INR | 4.7 | 4.92 | 4.62 | 4.64 | 4.64 | -0.16 (-3.33%) | 6,858 |
| 9 Aug 2017 | INR | 4.95 | 4.95 | 4.64 | 4.8 | 4.8 | -0.17 (-3.42%) | 37,141 |
| 8 Aug 2017 | INR | 5.2 | 5.55 | 4.95 | 4.97 | 4.97 | -0.09 (-1.78%) | 32,448 |
| 7 Aug 2017 | INR | 5.44 | 5.65 | 5 | 5.06 | 5.06 | -0.63 (-11.07%) | 74,325 |
| 4 Aug 2017 | INR | 5.29 | 5.7 | 5.29 | 5.69 | 5.69 | +0.22 (+4.02%) | 4,455 |
| 3 Aug 2017 | INR | 5.59 | 5.9 | 5.25 | 5.47 | 5.47 | -0.12 (-2.15%) | 11,423 |
| 2 Aug 2017 | INR | 6.25 | 6.25 | 5.46 | 5.59 | 5.59 | +0.24 (+4.49%) | 37,742 |
| 1 Aug 2017 | INR | 5.5 | 5.5 | 5.3 | 5.35 | 5.35 | +0.09 (+1.71%) | 3,353 |
| 31 Jul 2017 | INR | 5.14 | 5.46 | 5.13 | 5.26 | 5.26 | +0.11 (+2.14%) | 21,817 |
| 28 Jul 2017 | INR | 5.25 | 6.3 | 5.12 | 5.15 | 5.15 | -0.18 (-3.38%) | 18,896 |
| 27 Jul 2017 | INR | 5.55 | 5.55 | 5.25 | 5.33 | 5.33 | -0.02 (-0.37%) | 10,793 |
| 26 Jul 2017 | INR | 5.35 | 5.75 | 5.2 | 5.35 | 5.35 | 0.0 (0.0%) | 18,822 |
| 25 Jul 2017 | INR | 5.85 | 5.9 | 5.26 | 5.35 | 5.35 | -0.16 (-2.90%) | 13,127 |
| 24 Jul 2017 | INR | 6 | 6 | 5.32 | 5.51 | 5.51 | -0.09 (-1.61%) | 4,458 |
| 21 Jul 2017 | INR | 5.9 | 5.9 | 5.5 | 5.6 | 5.6 | -0.35 (-5.88%) | 6,800 |
| 20 Jul 2017 | INR | 6.1 | 6.1 | 5.7 | 5.95 | 5.95 | +0.06 (+1.02%) | 6,401 |
| 19 Jul 2017 | INR | 5.75 | 6 | 5.75 | 5.89 | 5.89 | +0.46 (+8.47%) | 16,923 |
| 18 Jul 2017 | INR | 5.9 | 5.9 | 5.39 | 5.43 | 5.43 | -0.53 (-8.89%) | 20,166 |
| 17 Jul 2017 | INR | 5.78 | 6.05 | 5.7 | 5.96 | 5.96 | -0.11 (-1.81%) | 11,884 |
| 14 Jul 2017 | INR | 5.26 | 6.25 | 5.26 | 6.07 | 6.07 | +0.17 (+2.88%) | 19,743 |
| 13 Jul 2017 | INR | 5.8 | 5.99 | 5.6 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,218 |
| 12 Jul 2017 | INR | 5.9 | 6.21 | 5.63 | 5.88 | 5.88 | -0.03 (-0.51%) | 9,610 |
| 11 Jul 2017 | INR | 6.29 | 6.29 | 5.9 | 5.91 | 5.91 | -0.04 (-0.67%) | 14,047 |
| 10 Jul 2017 | INR | 6.95 | 6.95 | 5.75 | 5.95 | 5.95 | +0.15 (+2.59%) | 110,662 |
| 7 Jul 2017 | INR | 5.7 | 6.24 | 5.23 | 5.8 | 5.8 | +0.57 (+10.90%) | 102,160 |
| 6 Jul 2017 | INR | 5.05 | 5.39 | 5 | 5.23 | 5.23 | +0.28 (+5.66%) | 11,994 |
| 5 Jul 2017 | INR | 5 | 5.32 | 4.8 | 4.95 | 4.95 | -0.09 (-1.79%) | 71,520 |
| 4 Jul 2017 | INR | 5.38 | 5.38 | 5.01 | 5.04 | 5.04 | -0.3 (-5.62%) | 24,962 |
| 3 Jul 2017 | INR | 5.01 | 5.5 | 5.01 | 5.34 | 5.34 | -0.05 (-0.93%) | 18,968 |
