| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | INR | 56.5 | 56.6 | 56.4 | 56.6 | 37.7333 | +0.1 (+0.18%) | 6,250 |
| 3 Aug 2017 | INR | 56.65 | 57.4 | 56 | 56.5 | 37.6667 | -0.3 (-0.53%) | 3,843 |
| 2 Aug 2017 | INR | 55.85 | 57 | 55.55 | 56.8 | 37.8667 | +0.7 (+1.25%) | 10,647 |
| 1 Aug 2017 | INR | 54.75 | 56.1 | 54.65 | 56.1 | 37.4 | +0.85 (+1.54%) | 11,252 |
| 31 Jul 2017 | INR | 55.7 | 55.8 | 55.2 | 55.25 | 36.8333 | -0.75 (-1.34%) | 7,543 |
| 28 Jul 2017 | INR | 55.3 | 57 | 55.15 | 56 | 37.3333 | -0.15 (-0.27%) | 9,910 |
| 27 Jul 2017 | INR | 55 | 56.3 | 55 | 56.15 | 37.4333 | +0.4 (+0.72%) | 11,161 |
| 26 Jul 2017 | INR | 54.65 | 56 | 54.65 | 55.75 | 37.1667 | +0.4 (+0.72%) | 11,223 |
| 25 Jul 2017 | INR | 54.55 | 55.4 | 54.55 | 55.35 | 36.9 | +0.15 (+0.27%) | 10,205 |
| 24 Jul 2017 | INR | 55 | 55.2 | 54.5 | 55.2 | 36.8 | +0.2 (+0.36%) | 11,400 |
| 21 Jul 2017 | INR | 55.05 | 55.2 | 54.55 | 55 | 36.6667 | -0.65 (-1.17%) | 10,690 |
| 20 Jul 2017 | INR | 55.75 | 56.15 | 55.6 | 55.65 | 37.1 | -0.75 (-1.33%) | 15,255 |
| 19 Jul 2017 | INR | 57.4 | 57.4 | 56.25 | 56.4 | 37.6 | -0.75 (-1.31%) | 17,243 |
| 18 Jul 2017 | INR | 58.15 | 58.15 | 57 | 57.15 | 38.1 | -0.3 (-0.52%) | 16,279 |
| 17 Jul 2017 | INR | 58 | 58.35 | 57.4 | 57.45 | 38.3 | -1.05 (-1.79%) | 17,383 |
| 14 Jul 2017 | INR | 57 | 58.5 | 57 | 58.5 | 39 | +0.95 (+1.65%) | 10,569 |
| 13 Jul 2017 | INR | 57.45 | 58.15 | 57.45 | 57.55 | 38.3667 | 0.0 (0.0%) | 22,325 |
| 12 Jul 2017 | INR | 57.5 | 58.15 | 57.2 | 57.55 | 38.3667 | -0.15 (-0.26%) | 36,210 |
| 11 Jul 2017 | INR | 57.45 | 58.25 | 57.3 | 57.7 | 38.4667 | -0.3 (-0.52%) | 20,711 |
| 10 Jul 2017 | INR | 57.1 | 58 | 56.4 | 58 | 38.6667 | +0.65 (+1.13%) | 22,215 |
| 7 Jul 2017 | INR | 57.8 | 58.4 | 57.1 | 57.35 | 38.2333 | -0.1 (-0.17%) | 12,635 |
| 6 Jul 2017 | INR | 58.4 | 58.7 | 57.1 | 57.45 | 38.3 | -0.55 (-0.95%) | 22,544 |
| 5 Jul 2017 | INR | 58.2 | 58.25 | 58 | 58 | 38.6667 | -0.9 (-1.53%) | 12,911 |
| 4 Jul 2017 | INR | 60.25 | 60.75 | 58.9 | 58.9 | 39.2667 | -0.8 (-1.34%) | 18,512 |
| 3 Jul 2017 | INR | 60 | 60.45 | 58.25 | 59.7 | 39.8 | +0.4 (+0.67%) | 13,732 |
| 30 Jun 2017 | INR | 60 | 60.15 | 59.3 | 59.3 | 39.5333 | -0.2 (-0.34%) | 16,534 |
| 29 Jun 2017 | INR | 59.2 | 59.5 | 58.85 | 59.5 | 39.6667 | +1 (+1.71%) | 24,845 |
| 28 Jun 2017 | INR | 57.75 | 58.8 | 57.75 | 58.5 | 39 | +0.8 (+1.39%) | 23,176 |
| 27 Jun 2017 | INR | 57.75 | 58.15 | 57.45 | 57.7 | 38.4667 | +0.3 (+0.52%) | 20,518 |
| 23 Jun 2017 | INR | 58.8 | 58.8 | 57.4 | 57.4 | 38.2667 | -0.55 (-0.95%) | 26,065 |
