| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 82 | 85 | 80.65 | 84.35 | 84.35 | +1.15 (+1.38%) | 37,269 |
| 10 Aug 2017 | INR | 84.85 | 84.85 | 82.5 | 83.2 | 83.2 | -0.9 (-1.07%) | 37,758 |
| 9 Aug 2017 | INR | 86.15 | 86.9 | 83.6 | 84.1 | 84.1 | -2.5 (-2.89%) | 49,133 |
| 8 Aug 2017 | INR | 88.5 | 88.5 | 85.6 | 86.6 | 86.6 | -0.75 (-0.86%) | 30,956 |
| 7 Aug 2017 | INR | 88.4 | 88.95 | 87 | 87.35 | 87.35 | +0.75 (+0.87%) | 30,748 |
| 4 Aug 2017 | INR | 86.55 | 88.95 | 86.1 | 86.6 | 86.6 | -0.15 (-0.17%) | 26,811 |
| 3 Aug 2017 | INR | 88.85 | 89.35 | 86.55 | 86.75 | 86.75 | -1.95 (-2.20%) | 53,456 |
| 2 Aug 2017 | INR | 90.9 | 92.1 | 88.3 | 88.7 | 88.7 | -1.95 (-2.15%) | 66,320 |
| 1 Aug 2017 | INR | 92.9 | 93.4 | 90.1 | 90.65 | 90.65 | -1.55 (-1.68%) | 43,515 |
| 31 Jul 2017 | INR | 89.1 | 94.9 | 89.05 | 92.2 | 92.2 | +4.25 (+4.83%) | 364,075 |
| 28 Jul 2017 | INR | 84.35 | 91.25 | 83.5 | 87.95 | 87.95 | +3.55 (+4.21%) | 113,783 |
| 27 Jul 2017 | INR | 87.15 | 87.85 | 83.6 | 84.4 | 84.4 | -2.4 (-2.76%) | 20,620 |
| 26 Jul 2017 | INR | 88.45 | 88.8 | 86.25 | 86.8 | 86.8 | -1.8 (-2.03%) | 13,295 |
| 25 Jul 2017 | INR | 88 | 89.85 | 87.1 | 88.6 | 88.6 | +0.3 (+0.34%) | 46,081 |
| 24 Jul 2017 | INR | 87 | 91.9 | 86.05 | 88.3 | 88.3 | +3.35 (+3.94%) | 158,882 |
| 21 Jul 2017 | INR | 85.5 | 86.95 | 84.5 | 84.95 | 84.95 | -0.55 (-0.64%) | 54,792 |
| 20 Jul 2017 | INR | 88.1 | 88.25 | 85 | 85.5 | 85.5 | -2 (-2.29%) | 82,053 |
| 19 Jul 2017 | INR | 90.9 | 91.95 | 86.35 | 87.5 | 87.5 | -1.5 (-1.69%) | 248,979 |
| 18 Jul 2017 | INR | 83 | 89.9 | 82.9 | 89 | 89 | +5.9 (+7.10%) | 428,697 |
| 17 Jul 2017 | INR | 84.8 | 84.8 | 82.3 | 83.1 | 83.1 | +0.25 (+0.30%) | 4,700 |
| 14 Jul 2017 | INR | 84 | 85 | 82.25 | 82.85 | 82.85 | -0.65 (-0.78%) | 21,331 |
| 13 Jul 2017 | INR | 82.4 | 84.9 | 82.25 | 83.5 | 83.5 | +0.85 (+1.03%) | 31,971 |
| 12 Jul 2017 | INR | 82.1 | 83.4 | 81.45 | 82.65 | 82.65 | +0.45 (+0.55%) | 1,037,697 |
| 11 Jul 2017 | INR | 81 | 85.9 | 81 | 82.2 | 82.2 | +0.4 (+0.49%) | 40,651 |
| 10 Jul 2017 | INR | 84.4 | 84.4 | 81.5 | 81.8 | 81.8 | -0.1 (-0.12%) | 8,801 |
| 7 Jul 2017 | INR | 82.05 | 83.2 | 81.4 | 81.9 | 81.9 | -0.15 (-0.18%) | 14,697 |
| 6 Jul 2017 | INR | 82 | 82.55 | 81.75 | 82.05 | 82.05 | +0.25 (+0.31%) | 14,242 |
| 5 Jul 2017 | INR | 80.8 | 82.15 | 80.8 | 81.8 | 81.8 | +1 (+1.24%) | 315,372 |
| 4 Jul 2017 | INR | 81.25 | 81.35 | 80.5 | 80.8 | 80.8 | -0.3 (-0.37%) | 5,528 |
| 3 Jul 2017 | INR | 80.85 | 81.75 | 80.8 | 81.1 | 81.1 | +0.25 (+0.31%) | 2,826 |
