| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 76.25 | 77 | 74.7 | 76.95 | 76.95 | +0.3 (+0.39%) | 39,931 |
| 10 Aug 2017 | INR | 78.85 | 80.2 | 76.05 | 76.65 | 76.65 | -3.3 (-4.13%) | 46,867 |
| 9 Aug 2017 | INR | 81 | 81 | 79.3 | 79.95 | 79.95 | -1.35 (-1.66%) | 15,236 |
| 8 Aug 2017 | INR | 82.05 | 82.9 | 80.55 | 81.3 | 81.3 | -0.8 (-0.97%) | 29,408 |
| 7 Aug 2017 | INR | 83.4 | 83.6 | 81.5 | 82.1 | 82.1 | -1.55 (-1.85%) | 25,089 |
| 4 Aug 2017 | INR | 83.8 | 84 | 82.55 | 83.65 | 83.65 | -0.7 (-0.83%) | 21,194 |
| 3 Aug 2017 | INR | 84.15 | 85.05 | 83.15 | 84.35 | 84.35 | -0.6 (-0.71%) | 60,308 |
| 2 Aug 2017 | INR | 82.75 | 87 | 82.75 | 84.95 | 84.95 | +1.7 (+2.04%) | 63,080 |
| 1 Aug 2017 | INR | 85.05 | 85.05 | 82.5 | 83.25 | 83.25 | -1.95 (-2.29%) | 46,401 |
| 31 Jul 2017 | INR | 85.65 | 86.05 | 84.75 | 85.2 | 85.2 | -0.6 (-0.70%) | 15,729 |
| 28 Jul 2017 | INR | 86 | 86.9 | 85.1 | 85.8 | 85.8 | -0.95 (-1.10%) | 33,984 |
| 27 Jul 2017 | INR | 88 | 88.65 | 85.9 | 86.75 | 86.75 | -1.65 (-1.87%) | 251,146 |
| 26 Jul 2017 | INR | 87.9 | 88.85 | 87.05 | 88.4 | 88.4 | +0.5 (+0.57%) | 17,549 |
| 25 Jul 2017 | INR | 88.1 | 88.8 | 86.9 | 87.9 | 87.9 | -0.4 (-0.45%) | 40,371 |
| 24 Jul 2017 | INR | 87.85 | 89 | 87.85 | 88.3 | 88.3 | +0.55 (+0.63%) | 37,605 |
| 21 Jul 2017 | INR | 85.9 | 88.4 | 85.6 | 87.75 | 87.75 | +1.65 (+1.92%) | 34,702 |
| 20 Jul 2017 | INR | 87.05 | 87.05 | 85.7 | 86.1 | 86.1 | -0.45 (-0.52%) | 12,421 |
| 19 Jul 2017 | INR | 86 | 87.3 | 85.2 | 86.55 | 86.55 | +0.55 (+0.64%) | 9,857 |
| 18 Jul 2017 | INR | 87.5 | 88 | 85.8 | 86 | 86 | -2 (-2.27%) | 33,232 |
| 17 Jul 2017 | INR | 88.4 | 88.85 | 87.05 | 88 | 88 | +0.15 (+0.17%) | 34,116 |
| 14 Jul 2017 | INR | 88.45 | 89.4 | 87.4 | 87.85 | 87.85 | -0.65 (-0.73%) | 73,925 |
| 13 Jul 2017 | INR | 88.4 | 91 | 87.8 | 88.5 | 88.5 | -1.25 (-1.39%) | 99,472 |
| 12 Jul 2017 | INR | 90.75 | 96 | 88 | 89.75 | 89.75 | -0.1 (-0.11%) | 188,655 |
| 11 Jul 2017 | INR | 92 | 92 | 89.5 | 89.85 | 89.85 | -1 (-1.10%) | 31,616 |
| 10 Jul 2017 | INR | 88.9 | 92 | 86 | 90.85 | 90.85 | +1.95 (+2.19%) | 94,867 |
| 7 Jul 2017 | INR | 87.1 | 89.9 | 86.85 | 88.9 | 88.9 | +2.1 (+2.42%) | 41,806 |
| 6 Jul 2017 | INR | 86.95 | 92.4 | 86.2 | 86.8 | 86.8 | +0.9 (+1.05%) | 208,826 |
| 5 Jul 2017 | INR | 85.8 | 89 | 84.65 | 85.9 | 85.9 | -0.8 (-0.92%) | 78,837 |
| 4 Jul 2017 | INR | 86 | 87.5 | 85 | 86.7 | 86.7 | +1.2 (+1.40%) | 30,492 |
| 3 Jul 2017 | INR | 85 | 87.1 | 85 | 85.5 | 85.5 | +0.85 (+1.00%) | 30,906 |
