| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 60.1 | 63.1 | 58.9 | 62 | 41.3333 | 0.0 (0.0%) | 274,579 |
| 10 Aug 2017 | INR | 67 | 67 | 60.55 | 62 | 41.3333 | -3.85 (-5.85%) | 368,550 |
| 9 Aug 2017 | INR | 65 | 66.5 | 64.15 | 65.85 | 43.9 | +1.05 (+1.62%) | 249,152 |
| 8 Aug 2017 | INR | 67.9 | 68.3 | 64.2 | 64.8 | 43.2 | -2 (-2.99%) | 201,919 |
| 7 Aug 2017 | INR | 65.3 | 67.45 | 65.3 | 66.8 | 44.5333 | +1.9 (+2.93%) | 220,659 |
| 4 Aug 2017 | INR | 64.95 | 65.45 | 64.55 | 64.9 | 43.2667 | +0.45 (+0.70%) | 61,409 |
| 3 Aug 2017 | INR | 64.9 | 65.7 | 64.1 | 64.45 | 42.9667 | -0.75 (-1.15%) | 101,202 |
| 2 Aug 2017 | INR | 66.25 | 67.15 | 64 | 65.2 | 43.4667 | -0.5 (-0.76%) | 98,759 |
| 1 Aug 2017 | INR | 65 | 66.7 | 65 | 65.7 | 43.8 | +0.8 (+1.23%) | 188,232 |
| 31 Jul 2017 | INR | 65.4 | 65.95 | 64.5 | 64.9 | 43.2667 | -0.35 (-0.54%) | 167,964 |
| 28 Jul 2017 | INR | 65.3 | 67.1 | 64.55 | 65.25 | 43.5 | -0.35 (-0.53%) | 212,749 |
| 27 Jul 2017 | INR | 67.75 | 68.2 | 65.2 | 65.6 | 43.7333 | -1.7 (-2.53%) | 212,725 |
| 26 Jul 2017 | INR | 68.45 | 68.75 | 66.9 | 67.3 | 44.8667 | -1.05 (-1.54%) | 155,873 |
| 25 Jul 2017 | INR | 70.15 | 70.75 | 68.1 | 68.35 | 45.5667 | -1.85 (-2.64%) | 188,120 |
| 24 Jul 2017 | INR | 66.1 | 71.1 | 65.55 | 70.2 | 46.8 | +5.05 (+7.75%) | 2,571,147 |
| 21 Jul 2017 | INR | 66.2 | 66.9 | 64.6 | 65.15 | 43.4333 | -0.85 (-1.29%) | 145,423 |
| 20 Jul 2017 | INR | 66.25 | 67.5 | 65.2 | 66 | 44 | -0.3 (-0.45%) | 195,688 |
| 19 Jul 2017 | INR | 66.35 | 67.05 | 65.5 | 66.3 | 44.2 | +0.65 (+0.99%) | 128,560 |
| 18 Jul 2017 | INR | 67.2 | 68.7 | 65.2 | 65.65 | 43.7667 | -1.05 (-1.57%) | 466,385 |
| 17 Jul 2017 | INR | 67.65 | 68.45 | 66.3 | 66.7 | 44.4667 | -0.7 (-1.04%) | 301,414 |
| 14 Jul 2017 | INR | 64.5 | 68 | 64.35 | 67.4 | 44.9333 | +3.2 (+4.98%) | 1,744,255 |
| 13 Jul 2017 | INR | 64.1 | 65.7 | 63.6 | 64.2 | 42.8 | +0.1 (+0.16%) | 216,401 |
| 12 Jul 2017 | INR | 64.7 | 65.8 | 63.75 | 64.1 | 42.7333 | -0.2 (-0.31%) | 311,805 |
| 11 Jul 2017 | INR | 65.7 | 67.05 | 63.85 | 64.3 | 42.8667 | -1.65 (-2.50%) | 555,862 |
| 10 Jul 2017 | INR | 64.8 | 66.7 | 64.5 | 65.95 | 43.9667 | +1.9 (+2.97%) | 935,120 |
| 7 Jul 2017 | INR | 64.85 | 65.7 | 63.6 | 64.05 | 42.7 | -0.1 (-0.16%) | 214,818 |
| 6 Jul 2017 | INR | 65 | 66.1 | 63.7 | 64.15 | 42.7667 | -0.9 (-1.38%) | 527,864 |
| 5 Jul 2017 | INR | 64 | 65.8 | 63.3 | 65.05 | 43.3667 | +0.25 (+0.39%) | 506,651 |
| 4 Jul 2017 | INR | 60.75 | 65.5 | 60.7 | 64.8 | 43.2 | +3.75 (+6.14%) | 756,656 |
| 3 Jul 2017 | INR | 60.6 | 62 | 60.55 | 61.05 | 40.7 | +0.75 (+1.24%) | 191,090 |
