| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 43 | 45.9 | 40.5 | 44.7 | 44.7 | +1.5 (+3.47%) | 279,558 |
| 10 Aug 2017 | INR | 51.3 | 51.55 | 42.1 | 43.2 | 43.2 | -8.05 (-15.71%) | 426,406 |
| 9 Aug 2017 | INR | 52.2 | 52.2 | 50.05 | 51.25 | 51.25 | -1.05 (-2.01%) | 171,452 |
| 8 Aug 2017 | INR | 54.2 | 54.2 | 51.85 | 52.3 | 52.3 | -2.1 (-3.86%) | 141,339 |
| 7 Aug 2017 | INR | 54 | 55.05 | 53.25 | 54.4 | 54.4 | +0.05 (+0.09%) | 484,159 |
| 4 Aug 2017 | INR | 52 | 56.7 | 51.2 | 54.35 | 54.35 | +2.1 (+4.02%) | 367,275 |
| 3 Aug 2017 | INR | 53.25 | 53.9 | 51.6 | 52.25 | 52.25 | -0.8 (-1.51%) | 205,834 |
| 2 Aug 2017 | INR | 51.8 | 53.4 | 51.5 | 53.05 | 53.05 | +0.65 (+1.24%) | 212,523 |
| 1 Aug 2017 | INR | 53.45 | 53.45 | 50.2 | 52.4 | 52.4 | -0.6 (-1.13%) | 123,764 |
| 31 Jul 2017 | INR | 54.5 | 57.4 | 52.15 | 53 | 53 | -0.5 (-0.93%) | 379,205 |
| 28 Jul 2017 | INR | 53.9 | 55.05 | 53 | 53.5 | 53.5 | -0.5 (-0.93%) | 66,342 |
| 27 Jul 2017 | INR | 54 | 55.7 | 53 | 54 | 54 | +0.65 (+1.22%) | 860,575 |
| 26 Jul 2017 | INR | 53.5 | 54.3 | 52.95 | 53.35 | 53.35 | -0.65 (-1.20%) | 78,896 |
| 25 Jul 2017 | INR | 54.9 | 54.9 | 52.9 | 54 | 54 | -0.45 (-0.83%) | 271,164 |
| 24 Jul 2017 | INR | 53.7 | 55.8 | 53.5 | 54.45 | 54.45 | +0.4 (+0.74%) | 239,044 |
| 21 Jul 2017 | INR | 54.55 | 54.95 | 53.1 | 54.05 | 54.05 | -0.2 (-0.37%) | 64,716 |
| 20 Jul 2017 | INR | 54.8 | 55.7 | 53.7 | 54.25 | 54.25 | -0.4 (-0.73%) | 73,471 |
| 19 Jul 2017 | INR | 55.55 | 56.2 | 54 | 54.65 | 54.65 | -1.1 (-1.97%) | 388,398 |
| 18 Jul 2017 | INR | 56.25 | 57.05 | 55.6 | 55.75 | 55.75 | -0.95 (-1.68%) | 43,100 |
| 17 Jul 2017 | INR | 57.2 | 57.45 | 55.9 | 56.7 | 56.7 | -0.3 (-0.53%) | 242,137 |
| 14 Jul 2017 | INR | 59 | 59 | 56.25 | 57 | 57 | -1.85 (-3.14%) | 113,547 |
| 13 Jul 2017 | INR | 57.5 | 60.4 | 56.1 | 58.85 | 58.85 | +1.95 (+3.43%) | 679,022 |
| 12 Jul 2017 | INR | 58.05 | 58.35 | 56.25 | 56.9 | 56.9 | -0.85 (-1.47%) | 188,564 |
| 11 Jul 2017 | INR | 57.95 | 58.9 | 55.75 | 57.75 | 57.75 | -0.5 (-0.86%) | 255,943 |
| 10 Jul 2017 | INR | 58.55 | 59.7 | 57.5 | 58.25 | 58.25 | -0.05 (-0.09%) | 122,013 |
| 7 Jul 2017 | INR | 58.85 | 58.95 | 57.5 | 58.3 | 58.3 | -0.25 (-0.43%) | 244,284 |
| 6 Jul 2017 | INR | 60.5 | 61.25 | 58.05 | 58.55 | 58.55 | -1.3 (-2.17%) | 187,824 |
| 5 Jul 2017 | INR | 59 | 60.35 | 57.6 | 59.85 | 59.85 | +1.15 (+1.96%) | 275,609 |
| 4 Jul 2017 | INR | 57.4 | 59.5 | 54.3 | 58.7 | 58.7 | +1.9 (+3.35%) | 491,452 |
| 3 Jul 2017 | INR | 55.3 | 57.4 | 55.3 | 56.8 | 56.8 | +1.75 (+3.18%) | 269,199 |
