| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 65 | 70.25 | 65 | 66.45 | 66.45 | +0.15 (+0.23%) | 38,166 |
| 10 Aug 2017 | INR | 74 | 74 | 65 | 66.3 | 66.3 | -3.35 (-4.81%) | 24,513 |
| 9 Aug 2017 | INR | 77.95 | 77.95 | 69 | 69.65 | 69.65 | -4.25 (-5.75%) | 33,300 |
| 8 Aug 2017 | INR | 77 | 77 | 73.6 | 73.9 | 73.9 | -1.35 (-1.79%) | 7,738 |
| 7 Aug 2017 | INR | 77.8 | 80 | 72.6 | 75.25 | 75.25 | -0.1 (-0.13%) | 23,228 |
| 4 Aug 2017 | INR | 76 | 77.5 | 75 | 75.35 | 75.35 | -1.3 (-1.70%) | 8,432 |
| 3 Aug 2017 | INR | 79 | 80 | 76.5 | 76.65 | 76.65 | -1.7 (-2.17%) | 14,488 |
| 2 Aug 2017 | INR | 79.3 | 79.85 | 78 | 78.35 | 78.35 | -0.4 (-0.51%) | 17,985 |
| 1 Aug 2017 | INR | 81 | 82 | 78.15 | 78.75 | 78.75 | -1 (-1.25%) | 17,976 |
| 31 Jul 2017 | INR | 78 | 80.9 | 78 | 79.75 | 79.75 | +1.65 (+2.11%) | 30,999 |
| 28 Jul 2017 | INR | 81 | 81 | 77.7 | 78.1 | 78.1 | -1.45 (-1.82%) | 18,972 |
| 27 Jul 2017 | INR | 82 | 82.95 | 79.5 | 79.55 | 79.55 | -2.5 (-3.05%) | 13,118 |
| 26 Jul 2017 | INR | 81 | 83.5 | 81 | 82.05 | 82.05 | +1.05 (+1.30%) | 37,036 |
| 25 Jul 2017 | INR | 81 | 83.5 | 80.1 | 81 | 81 | -0.8 (-0.98%) | 28,067 |
| 24 Jul 2017 | INR | 84.8 | 84.8 | 80.55 | 81.8 | 81.8 | -0.3 (-0.37%) | 24,944 |
| 21 Jul 2017 | INR | 81.2 | 84 | 79.8 | 82.1 | 82.1 | +2.85 (+3.60%) | 86,284 |
| 20 Jul 2017 | INR | 81.85 | 82 | 78.1 | 79.25 | 79.25 | -0.2 (-0.25%) | 23,574 |
| 19 Jul 2017 | INR | 81.65 | 82 | 79 | 79.45 | 79.45 | -0.25 (-0.31%) | 28,020 |
| 18 Jul 2017 | INR | 81.95 | 82.35 | 79.05 | 79.7 | 79.7 | -1.85 (-2.27%) | 25,391 |
| 17 Jul 2017 | INR | 82.75 | 84 | 80.2 | 81.55 | 81.55 | -0.95 (-1.15%) | 23,587 |
| 14 Jul 2017 | INR | 84.55 | 84.55 | 81 | 82.5 | 82.5 | -0.5 (-0.60%) | 49,993 |
| 13 Jul 2017 | INR | 84.35 | 86 | 82.25 | 83 | 83 | +0.2 (+0.24%) | 74,517 |
| 12 Jul 2017 | INR | 83 | 87 | 82.1 | 82.8 | 82.8 | +1.8 (+2.22%) | 104,090 |
| 11 Jul 2017 | INR | 85 | 85 | 80.05 | 81 | 81 | +0.95 (+1.19%) | 35,580 |
| 10 Jul 2017 | INR | 81.9 | 83.1 | 79.1 | 80.05 | 80.05 | +1.5 (+1.91%) | 28,142 |
| 7 Jul 2017 | INR | 80 | 81 | 76.5 | 78.55 | 78.55 | -1.1 (-1.38%) | 16,234 |
| 6 Jul 2017 | INR | 79.8 | 85 | 77.1 | 79.65 | 79.65 | +2.55 (+3.31%) | 168,550 |
| 5 Jul 2017 | INR | 71.6 | 77.9 | 71.6 | 77.1 | 77.1 | +6.05 (+8.52%) | 59,573 |
| 4 Jul 2017 | INR | 70.55 | 71.45 | 69.55 | 71.05 | 71.05 | +1.2 (+1.72%) | 94,612 |
| 3 Jul 2017 | INR | 71.1 | 72.5 | 69.65 | 69.85 | 69.85 | +0.2 (+0.29%) | 31,247 |
