| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 60.85 | 61.15 | 56.85 | 58.05 | 58.05 | -3.5 (-5.69%) | 133,786 |
| 10 Aug 2017 | INR | 64 | 64.3 | 60.8 | 61.55 | 61.55 | -2.2 (-3.45%) | 47,148 |
| 9 Aug 2017 | INR | 67 | 67.35 | 61.9 | 63.75 | 63.75 | -3.55 (-5.27%) | 70,777 |
| 8 Aug 2017 | INR | 69 | 69.9 | 67.15 | 67.3 | 67.3 | -1.95 (-2.82%) | 23,412 |
| 7 Aug 2017 | INR | 69 | 69.75 | 69 | 69.25 | 69.25 | +0.5 (+0.73%) | 22,711 |
| 4 Aug 2017 | INR | 69.45 | 70.5 | 68.55 | 68.75 | 68.75 | -0.55 (-0.79%) | 40,446 |
| 3 Aug 2017 | INR | 69.7 | 70.8 | 68 | 69.3 | 69.3 | 0.0 (0.0%) | 95,904 |
| 2 Aug 2017 | INR | 70.8 | 71.2 | 69 | 69.3 | 69.3 | -0.6 (-0.86%) | 41,264 |
| 1 Aug 2017 | INR | 70.8 | 70.9 | 69.5 | 69.9 | 69.9 | +0.15 (+0.22%) | 45,601 |
| 31 Jul 2017 | INR | 67.55 | 71.55 | 67.55 | 69.75 | 69.75 | +1.7 (+2.50%) | 78,342 |
| 28 Jul 2017 | INR | 67.5 | 69.4 | 67.5 | 68.05 | 68.05 | 0.0 (0.0%) | 41,981 |
| 27 Jul 2017 | INR | 68.4 | 69.75 | 68 | 68.05 | 68.05 | -0.45 (-0.66%) | 55,572 |
| 26 Jul 2017 | INR | 68.9 | 70.2 | 68.2 | 68.5 | 68.5 | -0.15 (-0.22%) | 44,631 |
| 25 Jul 2017 | INR | 69.2 | 69.5 | 68.55 | 68.65 | 68.65 | -0.3 (-0.44%) | 23,243 |
| 24 Jul 2017 | INR | 70 | 70 | 68.75 | 68.95 | 68.95 | -0.2 (-0.29%) | 70,639 |
| 21 Jul 2017 | INR | 70.1 | 70.35 | 68.85 | 69.15 | 69.15 | -0.9 (-1.28%) | 75,577 |
| 20 Jul 2017 | INR | 71.8 | 72 | 69.85 | 70.05 | 70.05 | -1.05 (-1.48%) | 109,966 |
| 19 Jul 2017 | INR | 71.1 | 72.55 | 70.8 | 71.1 | 71.1 | +0.55 (+0.78%) | 194,158 |
| 18 Jul 2017 | INR | 68.7 | 72.4 | 68.45 | 70.55 | 70.55 | +1.75 (+2.54%) | 310,673 |
| 17 Jul 2017 | INR | 67.4 | 69.2 | 67.4 | 68.8 | 68.8 | +0.9 (+1.33%) | 53,379 |
| 14 Jul 2017 | INR | 70 | 70 | 67.4 | 67.9 | 67.9 | -1.9 (-2.72%) | 73,559 |
| 13 Jul 2017 | INR | 70.8 | 71.25 | 69.25 | 69.8 | 69.8 | -0.15 (-0.21%) | 115,277 |
| 12 Jul 2017 | INR | 66.7 | 71 | 66.7 | 69.95 | 69.95 | +3.2 (+4.79%) | 294,486 |
| 11 Jul 2017 | INR | 67.05 | 68.15 | 66.5 | 66.75 | 66.75 | -0.2 (-0.30%) | 63,475 |
| 10 Jul 2017 | INR | 66.3 | 68 | 66.25 | 66.95 | 66.95 | +0.15 (+0.22%) | 103,554 |
| 7 Jul 2017 | INR | 66.5 | 67.8 | 66.5 | 66.8 | 66.8 | +0.1 (+0.15%) | 79,090 |
| 6 Jul 2017 | INR | 66.75 | 68.4 | 66 | 66.7 | 66.7 | -0.05 (-0.07%) | 88,661 |
| 5 Jul 2017 | INR | 67.05 | 68.25 | 66.55 | 66.75 | 66.75 | -0.6 (-0.89%) | 61,997 |
| 4 Jul 2017 | INR | 69.15 | 69.15 | 66.6 | 67.35 | 67.35 | -0.8 (-1.17%) | 61,733 |
| 3 Jul 2017 | INR | 68.5 | 69.9 | 67.75 | 68.15 | 68.15 | +1.25 (+1.87%) | 74,677 |
