| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 94 | 95.5 | 90 | 93.3 | 93.3 | -3.4 (-3.52%) | 72,419 |
| 10 Aug 2017 | INR | 100.8 | 101 | 94.7 | 96.7 | 96.7 | -3.5 (-3.49%) | 159,904 |
| 9 Aug 2017 | INR | 106 | 107.5 | 84.75 | 100.2 | 100.2 | -5.7 (-5.38%) | 609,334 |
| 8 Aug 2017 | INR | 106 | 109.4 | 101.85 | 105.9 | 105.9 | +0.85 (+0.81%) | 196,584 |
| 7 Aug 2017 | INR | 101.85 | 106.9 | 99.3 | 105.05 | 105.05 | +5.55 (+5.58%) | 242,745 |
| 4 Aug 2017 | INR | 96 | 102.3 | 93.75 | 99.5 | 99.5 | +4.3 (+4.52%) | 349,289 |
| 3 Aug 2017 | INR | 92.9 | 97.5 | 91.25 | 95.2 | 95.2 | +3 (+3.25%) | 234,027 |
| 2 Aug 2017 | INR | 89.9 | 94 | 89.8 | 92.2 | 92.2 | +3.15 (+3.54%) | 109,802 |
| 1 Aug 2017 | INR | 86 | 92.6 | 85.4 | 89.05 | 89.05 | +3.35 (+3.91%) | 196,957 |
| 31 Jul 2017 | INR | 85 | 87.25 | 85 | 85.7 | 85.7 | +0.55 (+0.65%) | 15,803 |
| 28 Jul 2017 | INR | 86.8 | 88.45 | 84.5 | 85.15 | 85.15 | -1.15 (-1.33%) | 44,413 |
| 27 Jul 2017 | INR | 89.9 | 91.9 | 85.2 | 86.3 | 86.3 | -1.9 (-2.15%) | 128,195 |
| 26 Jul 2017 | INR | 86 | 89 | 85.2 | 88.2 | 88.2 | +2.85 (+3.34%) | 92,293 |
| 25 Jul 2017 | INR | 85.5 | 88.7 | 84 | 85.35 | 85.35 | +1.2 (+1.43%) | 61,091 |
| 24 Jul 2017 | INR | 86 | 86.1 | 84 | 84.15 | 84.15 | -0.35 (-0.41%) | 19,027 |
| 21 Jul 2017 | INR | 84.7 | 87.45 | 84.05 | 84.5 | 84.5 | +1.25 (+1.50%) | 56,601 |
| 20 Jul 2017 | INR | 81.9 | 86 | 81.9 | 83.25 | 83.25 | +1.75 (+2.15%) | 32,725 |
| 19 Jul 2017 | INR | 82 | 83.4 | 81.25 | 81.5 | 81.5 | -0.05 (-0.06%) | 13,613 |
| 18 Jul 2017 | INR | 80.9 | 82.3 | 80.9 | 81.55 | 81.55 | -0.05 (-0.06%) | 17,804 |
| 17 Jul 2017 | INR | 83 | 83.5 | 81.3 | 81.6 | 81.6 | -0.65 (-0.79%) | 19,756 |
| 14 Jul 2017 | INR | 83 | 85.5 | 81.5 | 82.25 | 82.25 | -1.05 (-1.26%) | 48,032 |
| 13 Jul 2017 | INR | 84.95 | 86.9 | 83 | 83.3 | 83.3 | -1.3 (-1.54%) | 23,485 |
| 12 Jul 2017 | INR | 88.55 | 89.5 | 83.85 | 84.6 | 84.6 | -2.1 (-2.42%) | 57,766 |
| 11 Jul 2017 | INR | 84 | 89.15 | 81.65 | 86.7 | 86.7 | +3 (+3.58%) | 70,443 |
| 10 Jul 2017 | INR | 84 | 85.9 | 82.6 | 83.7 | 83.7 | +0.05 (+0.06%) | 35,705 |
| 7 Jul 2017 | INR | 83.95 | 85.8 | 82.9 | 83.65 | 83.65 | +0.2 (+0.24%) | 35,860 |
| 6 Jul 2017 | INR | 82.45 | 84.5 | 81.6 | 83.45 | 83.45 | +2 (+2.46%) | 37,179 |
| 5 Jul 2017 | INR | 81.5 | 82.55 | 81 | 81.45 | 81.45 | -0.45 (-0.55%) | 12,877 |
| 4 Jul 2017 | INR | 82.8 | 83.7 | 81.6 | 81.9 | 81.9 | +0.25 (+0.31%) | 16,434 |
| 3 Jul 2017 | INR | 82.85 | 83 | 81 | 81.65 | 81.65 | -0.5 (-0.61%) | 19,517 |
