| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 48.6 | 50.7 | 47.2 | 49.45 | 49.45 | -1.25 (-2.47%) | 27,944 |
| 10 Aug 2017 | INR | 53.15 | 53.65 | 50.25 | 50.7 | 50.7 | -3.35 (-6.20%) | 30,549 |
| 9 Aug 2017 | INR | 56.5 | 56.5 | 53.5 | 54.05 | 54.05 | -1.15 (-2.08%) | 8,282 |
| 8 Aug 2017 | INR | 56.55 | 57.6 | 55.05 | 55.2 | 55.2 | -2.3 (-4.00%) | 22,731 |
| 7 Aug 2017 | INR | 56.05 | 60.8 | 56.05 | 57.5 | 57.5 | +1.65 (+2.95%) | 84,596 |
| 4 Aug 2017 | INR | 55.8 | 57 | 55.1 | 55.85 | 55.85 | +0.25 (+0.45%) | 10,940 |
| 3 Aug 2017 | INR | 55.9 | 56.7 | 55.25 | 55.6 | 55.6 | -0.4 (-0.71%) | 17,698 |
| 2 Aug 2017 | INR | 56.1 | 56.95 | 55.85 | 56 | 56 | -0.25 (-0.44%) | 10,221 |
| 1 Aug 2017 | INR | 56.65 | 57 | 56 | 56.25 | 56.25 | -0.85 (-1.49%) | 6,037 |
| 31 Jul 2017 | INR | 57 | 57.7 | 56.45 | 57.1 | 57.1 | +0.5 (+0.88%) | 4,358 |
| 28 Jul 2017 | INR | 57 | 57.2 | 56.5 | 56.6 | 56.6 | -0.75 (-1.31%) | 13,455 |
| 27 Jul 2017 | INR | 59.5 | 59.5 | 56.7 | 57.35 | 57.35 | -1.35 (-2.30%) | 18,090 |
| 26 Jul 2017 | INR | 60.5 | 61.4 | 58.15 | 58.7 | 58.7 | -0.85 (-1.43%) | 71,421 |
| 25 Jul 2017 | INR | 57.95 | 60.45 | 57.4 | 59.55 | 59.55 | +2.7 (+4.75%) | 76,105 |
| 24 Jul 2017 | INR | 56.15 | 59 | 56.15 | 56.85 | 56.85 | +1.75 (+3.18%) | 37,483 |
| 21 Jul 2017 | INR | 56.45 | 57.35 | 54.05 | 55.1 | 55.1 | -1.3 (-2.30%) | 26,483 |
| 20 Jul 2017 | INR | 55.85 | 59.7 | 55.85 | 56.4 | 56.4 | +0.55 (+0.98%) | 47,850 |
| 19 Jul 2017 | INR | 56 | 56.65 | 55.7 | 55.85 | 55.85 | -0.65 (-1.15%) | 5,824 |
| 18 Jul 2017 | INR | 56.1 | 56.75 | 55.25 | 56.5 | 56.5 | +0.15 (+0.27%) | 13,142 |
| 17 Jul 2017 | INR | 56.4 | 57.2 | 56 | 56.35 | 56.35 | -0.85 (-1.49%) | 14,857 |
| 14 Jul 2017 | INR | 58.1 | 58.4 | 56.25 | 57.2 | 57.2 | -0.7 (-1.21%) | 35,136 |
| 13 Jul 2017 | INR | 59 | 59.55 | 56.8 | 57.9 | 57.9 | -0.3 (-0.52%) | 36,121 |
| 12 Jul 2017 | INR | 60.2 | 60.2 | 57.95 | 58.2 | 58.2 | -1.6 (-2.68%) | 36,120 |
| 11 Jul 2017 | INR | 60.05 | 62.7 | 59.05 | 59.8 | 59.8 | -0.3 (-0.50%) | 83,123 |
| 10 Jul 2017 | INR | 60 | 62.5 | 57 | 60.1 | 60.1 | +0.8 (+1.35%) | 286,156 |
| 7 Jul 2017 | INR | 57.4 | 60.7 | 54.25 | 59.3 | 59.3 | +2.85 (+5.05%) | 132,228 |
| 6 Jul 2017 | INR | 50.6 | 58.35 | 50.5 | 56.45 | 56.45 | +6.3 (+12.56%) | 167,032 |
| 5 Jul 2017 | INR | 49.65 | 50.6 | 49.6 | 50.15 | 50.15 | +0.2 (+0.40%) | 16,191 |
| 4 Jul 2017 | INR | 50 | 50.3 | 49.6 | 49.95 | 49.95 | -0.2 (-0.40%) | 14,249 |
| 3 Jul 2017 | INR | 52 | 52 | 49.5 | 50.15 | 50.15 | +0.1 (+0.20%) | 9,036 |
