| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 50.1 | 51.85 | 48.25 | 51.35 | 51.35 | +0.1 (+0.20%) | 119,372 |
| 10 Aug 2017 | INR | 52.05 | 52.45 | 50.65 | 51.25 | 51.25 | -0.95 (-1.82%) | 234,882 |
| 9 Aug 2017 | INR | 52.9 | 53.15 | 52 | 52.2 | 52.2 | -1 (-1.88%) | 159,375 |
| 8 Aug 2017 | INR | 54.6 | 54.75 | 53 | 53.2 | 53.2 | -1.65 (-3.01%) | 239,874 |
| 7 Aug 2017 | INR | 54.2 | 55.7 | 54 | 54.85 | 54.85 | +0.85 (+1.57%) | 143,618 |
| 4 Aug 2017 | INR | 53.9 | 55.15 | 53.65 | 54 | 54 | +0.05 (+0.09%) | 190,957 |
| 3 Aug 2017 | INR | 54.5 | 54.85 | 53.75 | 53.95 | 53.95 | -0.65 (-1.19%) | 132,984 |
| 2 Aug 2017 | INR | 55.35 | 55.75 | 54.25 | 54.6 | 54.6 | -0.9 (-1.62%) | 109,090 |
| 1 Aug 2017 | INR | 55.85 | 56.4 | 55.2 | 55.5 | 55.5 | -0.35 (-0.63%) | 171,639 |
| 31 Jul 2017 | INR | 57.3 | 57.4 | 55.35 | 55.85 | 55.85 | -1.25 (-2.19%) | 203,326 |
| 28 Jul 2017 | INR | 55.8 | 57.8 | 55 | 57.1 | 57.1 | +0.85 (+1.51%) | 726,667 |
| 27 Jul 2017 | INR | 58.5 | 58.7 | 55.6 | 56.25 | 56.25 | -2.1 (-3.60%) | 685,575 |
| 26 Jul 2017 | INR | 58 | 59.25 | 56.75 | 58.35 | 58.35 | +0.35 (+0.60%) | 647,601 |
| 25 Jul 2017 | INR | 56 | 58.7 | 55.35 | 58 | 58 | +2.85 (+5.17%) | 1,132,823 |
| 24 Jul 2017 | INR | 55.65 | 57.35 | 54.5 | 55.15 | 55.15 | +0.5 (+0.91%) | 964,550 |
| 21 Jul 2017 | INR | 53.9 | 55.8 | 52.25 | 54.65 | 54.65 | +0.65 (+1.20%) | 656,101 |
| 20 Jul 2017 | INR | 53.7 | 58 | 51.5 | 54 | 54 | +0.65 (+1.22%) | 602,821 |
| 19 Jul 2017 | INR | 52.3 | 54.4 | 51.8 | 53.35 | 53.35 | +1.6 (+3.09%) | 511,580 |
| 18 Jul 2017 | INR | 56.6 | 57.2 | 51.35 | 51.75 | 51.75 | -5.15 (-9.05%) | 679,323 |
| 17 Jul 2017 | INR | 56.4 | 58.5 | 55.2 | 56.9 | 56.9 | +0.7 (+1.25%) | 501,458 |
| 14 Jul 2017 | INR | 58.45 | 58.8 | 54.75 | 56.2 | 56.2 | -1.4 (-2.43%) | 1,039,164 |
| 13 Jul 2017 | INR | 52 | 58 | 51.9 | 57.6 | 57.6 | +6.1 (+11.84%) | 1,915,311 |
| 12 Jul 2017 | INR | 51.1 | 51.9 | 50.35 | 51.5 | 51.5 | +0.6 (+1.18%) | 131,052 |
| 11 Jul 2017 | INR | 52 | 52.15 | 50.4 | 50.9 | 50.9 | -0.9 (-1.74%) | 109,371 |
| 10 Jul 2017 | INR | 51.4 | 52.75 | 51 | 51.8 | 51.8 | +0.45 (+0.88%) | 98,439 |
| 7 Jul 2017 | INR | 51 | 52.3 | 51 | 51.35 | 51.35 | +0.1 (+0.20%) | 148,423 |
| 6 Jul 2017 | INR | 52.65 | 53.6 | 51.05 | 51.25 | 51.25 | -1.9 (-3.57%) | 176,183 |
| 5 Jul 2017 | INR | 51.7 | 53.75 | 51.7 | 53.15 | 53.15 | +1.8 (+3.51%) | 198,680 |
| 4 Jul 2017 | INR | 52.85 | 52.95 | 51 | 51.35 | 51.35 | -1.15 (-2.19%) | 117,025 |
| 3 Jul 2017 | INR | 52 | 53 | 51.75 | 52.5 | 52.5 | +0.3 (+0.57%) | 120,172 |
