| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 53.4 | 57.5 | 51.75 | 54.3 | 54.3 | -0.65 (-1.18%) | 74,104 |
| 10 Aug 2017 | INR | 58.35 | 59.7 | 54 | 54.95 | 54.95 | -4 (-6.79%) | 52,353 |
| 9 Aug 2017 | INR | 60 | 60.9 | 58.65 | 58.95 | 58.95 | -2.45 (-3.99%) | 33,150 |
| 8 Aug 2017 | INR | 64.35 | 64.9 | 61 | 61.4 | 61.4 | -2.15 (-3.38%) | 55,163 |
| 7 Aug 2017 | INR | 62.1 | 65.25 | 62.1 | 63.55 | 63.55 | +1.35 (+2.17%) | 112,928 |
| 4 Aug 2017 | INR | 62.5 | 63.15 | 62 | 62.2 | 62.2 | -0.25 (-0.40%) | 77,531 |
| 3 Aug 2017 | INR | 63.1 | 63.8 | 62.25 | 62.45 | 62.45 | -0.2 (-0.32%) | 26,345 |
| 2 Aug 2017 | INR | 63.6 | 65.1 | 62.3 | 62.65 | 62.65 | -0.6 (-0.95%) | 63,008 |
| 1 Aug 2017 | INR | 64.05 | 65.05 | 62.2 | 63.25 | 63.25 | -1.25 (-1.94%) | 56,738 |
| 31 Jul 2017 | INR | 66.5 | 66.9 | 64.25 | 64.5 | 64.5 | -1.9 (-2.86%) | 46,103 |
| 28 Jul 2017 | INR | 67 | 68.85 | 65.8 | 66.4 | 66.4 | -1.4 (-2.06%) | 43,577 |
| 27 Jul 2017 | INR | 68.6 | 70.65 | 66.8 | 67.8 | 67.8 | +0.3 (+0.44%) | 184,769 |
| 26 Jul 2017 | INR | 69 | 69.2 | 67.1 | 67.5 | 67.5 | -1 (-1.46%) | 52,116 |
| 25 Jul 2017 | INR | 69.55 | 70.45 | 68.1 | 68.5 | 68.5 | -1.15 (-1.65%) | 54,670 |
| 24 Jul 2017 | INR | 69.9 | 70.4 | 69.35 | 69.65 | 69.65 | -0.05 (-0.07%) | 87,166 |
| 21 Jul 2017 | INR | 70.8 | 71.25 | 69.05 | 69.7 | 69.7 | -0.45 (-0.64%) | 30,063 |
| 20 Jul 2017 | INR | 73.8 | 73.8 | 69.7 | 70.15 | 70.15 | -1.7 (-2.37%) | 43,127 |
| 19 Jul 2017 | INR | 71.65 | 72.95 | 71.2 | 71.85 | 71.85 | +0.8 (+1.13%) | 184,758 |
| 18 Jul 2017 | INR | 73 | 73.05 | 70.65 | 71.05 | 71.05 | -2.15 (-2.94%) | 223,157 |
| 17 Jul 2017 | INR | 74.8 | 75.1 | 72.8 | 73.2 | 73.2 | -1.25 (-1.68%) | 57,461 |
| 14 Jul 2017 | INR | 74.5 | 75.7 | 73.65 | 74.45 | 74.45 | +0.25 (+0.34%) | 139,140 |
| 13 Jul 2017 | INR | 75 | 76.5 | 72.8 | 74.2 | 74.2 | -0.15 (-0.20%) | 252,863 |
| 12 Jul 2017 | INR | 70.1 | 75.4 | 70 | 74.35 | 74.35 | +4.15 (+5.91%) | 193,556 |
| 11 Jul 2017 | INR | 69 | 72.95 | 69 | 70.2 | 70.2 | +0.95 (+1.37%) | 199,383 |
| 10 Jul 2017 | INR | 66.9 | 70.6 | 66.9 | 69.25 | 69.25 | +0.9 (+1.32%) | 107,963 |
| 7 Jul 2017 | INR | 69.05 | 69.25 | 67.4 | 68.35 | 68.35 | -0.65 (-0.94%) | 26,524 |
| 6 Jul 2017 | INR | 68.1 | 71.45 | 67.7 | 69 | 69 | +0.9 (+1.32%) | 85,890 |
| 5 Jul 2017 | INR | 68.3 | 68.8 | 67.9 | 68.1 | 68.1 | +0.15 (+0.22%) | 46,566 |
| 4 Jul 2017 | INR | 67.65 | 68.9 | 66.8 | 67.95 | 67.95 | +1.2 (+1.80%) | 123,725 |
| 3 Jul 2017 | INR | 67.35 | 67.4 | 65.95 | 66.75 | 66.75 | -0.75 (-1.11%) | 121,875 |
