| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 50 | 52.5 | 46.6 | 50.75 | 50.75 | +0.05 (+0.10%) | 11,452 |
| 10 Aug 2017 | INR | 51.55 | 52.95 | 50.1 | 50.7 | 50.7 | -1.75 (-3.34%) | 5,275 |
| 9 Aug 2017 | INR | 52.5 | 52.7 | 52 | 52.45 | 52.45 | -0.6 (-1.13%) | 6,057 |
| 8 Aug 2017 | INR | 54.6 | 54.6 | 52.95 | 53.05 | 53.05 | -2.2 (-3.98%) | 19,567 |
| 7 Aug 2017 | INR | 51.1 | 56.9 | 51.1 | 55.25 | 55.25 | +3.35 (+6.45%) | 49,539 |
| 4 Aug 2017 | INR | 51.5 | 52.4 | 51.5 | 51.9 | 51.9 | -0.05 (-0.10%) | 3,265 |
| 3 Aug 2017 | INR | 53.05 | 53.05 | 51.9 | 51.95 | 51.95 | -1.15 (-2.17%) | 5,654 |
| 2 Aug 2017 | INR | 53.7 | 54.45 | 53 | 53.1 | 53.1 | +0.65 (+1.24%) | 5,857 |
| 1 Aug 2017 | INR | 53.75 | 54.6 | 52 | 52.45 | 52.45 | -1.1 (-2.05%) | 45,971 |
| 31 Jul 2017 | INR | 54.5 | 57 | 53.5 | 53.55 | 53.55 | -0.75 (-1.38%) | 8,199 |
| 28 Jul 2017 | INR | 54.6 | 55.35 | 54.15 | 54.3 | 54.3 | -1.55 (-2.78%) | 2,454 |
| 27 Jul 2017 | INR | 56.75 | 57.35 | 55 | 55.85 | 55.85 | -0.8 (-1.41%) | 4,978 |
| 26 Jul 2017 | INR | 56 | 57.95 | 56 | 56.65 | 56.65 | +0.9 (+1.61%) | 53,882 |
| 25 Jul 2017 | INR | 54.6 | 56.5 | 54.2 | 55.75 | 55.75 | +1.85 (+3.43%) | 25,911 |
| 24 Jul 2017 | INR | 54.4 | 55.5 | 53.2 | 53.9 | 53.9 | +0.6 (+1.13%) | 21,441 |
| 21 Jul 2017 | INR | 53.75 | 55.15 | 53.1 | 53.3 | 53.3 | -0.9 (-1.66%) | 11,872 |
| 20 Jul 2017 | INR | 55.45 | 55.45 | 53.65 | 54.2 | 54.2 | -0.25 (-0.46%) | 4,585 |
| 19 Jul 2017 | INR | 57.4 | 57.4 | 54.15 | 54.45 | 54.45 | -1.35 (-2.42%) | 7,793 |
| 18 Jul 2017 | INR | 52.65 | 57.4 | 52.65 | 55.8 | 55.8 | +2.55 (+4.79%) | 78,281 |
| 17 Jul 2017 | INR | 54 | 58.8 | 53 | 53.25 | 53.25 | +0.45 (+0.85%) | 5,449 |
| 14 Jul 2017 | INR | 53.15 | 54 | 52.4 | 52.8 | 52.8 | -0.8 (-1.49%) | 12,002 |
| 13 Jul 2017 | INR | 53.85 | 54.65 | 53.5 | 53.6 | 53.6 | -0.5 (-0.92%) | 11,002 |
| 12 Jul 2017 | INR | 53.6 | 55.9 | 53.6 | 54.1 | 54.1 | -0.05 (-0.09%) | 9,597 |
| 11 Jul 2017 | INR | 54.35 | 54.9 | 53.55 | 54.15 | 54.15 | -0.6 (-1.10%) | 11,647 |
| 10 Jul 2017 | INR | 54.3 | 56 | 54 | 54.75 | 54.75 | -0.05 (-0.09%) | 22,172 |
| 7 Jul 2017 | INR | 54.15 | 55.2 | 53.85 | 54.8 | 54.8 | -0.3 (-0.54%) | 11,965 |
| 6 Jul 2017 | INR | 56.15 | 56.15 | 54.45 | 55.1 | 55.1 | +0.1 (+0.18%) | 9,036 |
| 5 Jul 2017 | INR | 52.7 | 56.15 | 52.7 | 55 | 55 | +1.25 (+2.33%) | 8,145 |
| 4 Jul 2017 | INR | 54 | 54 | 53.75 | 53.75 | 53.75 | -0.1 (-0.19%) | 1,790 |
| 3 Jul 2017 | INR | 53.9 | 54.5 | 53.75 | 53.85 | 53.85 | -0.05 (-0.09%) | 5,205 |
