| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 81.45 | 82.2 | 79.15 | 80.15 | 80.15 | -2.7 (-3.26%) | 3,863 |
| 9 Aug 2017 | INR | 81.65 | 86.9 | 81.65 | 82.85 | 82.85 | +1.1 (+1.35%) | 6,380 |
| 8 Aug 2017 | INR | 82.5 | 86.4 | 81.45 | 81.75 | 81.75 | -2.1 (-2.50%) | 16,525 |
| 7 Aug 2017 | INR | 87.9 | 87.9 | 83.1 | 83.85 | 83.85 | 0.0 (0.0%) | 13,850 |
| 4 Aug 2017 | INR | 83 | 85.8 | 83 | 83.85 | 83.85 | +0.05 (+0.06%) | 31,845 |
| 3 Aug 2017 | INR | 82.65 | 90.1 | 82.2 | 83.8 | 83.8 | -5 (-5.63%) | 34,904 |
| 2 Aug 2017 | INR | 91.55 | 91.55 | 87.8 | 88.8 | 88.8 | -1.6 (-1.77%) | 28,885 |
| 1 Aug 2017 | INR | 95.8 | 97 | 88.25 | 90.4 | 90.4 | -1.75 (-1.90%) | 14,236 |
| 31 Jul 2017 | INR | 99 | 99 | 90.95 | 92.15 | 92.15 | -4.85 (-5.00%) | 28,364 |
| 28 Jul 2017 | INR | 99.7 | 104.4 | 94.45 | 97 | 97 | +0.55 (+0.57%) | 237,648 |
| 27 Jul 2017 | INR | 83.9 | 96.45 | 81.1 | 96.45 | 96.45 | +16.05 (+19.96%) | 238,888 |
| 26 Jul 2017 | INR | 76.5 | 81.8 | 76.5 | 80.4 | 80.4 | +4.5 (+5.93%) | 21,449 |
| 25 Jul 2017 | INR | 76.2 | 78 | 75.7 | 75.9 | 75.9 | -0.2 (-0.26%) | 2,365 |
| 24 Jul 2017 | INR | 78.6 | 78.6 | 75.6 | 76.1 | 76.1 | -1.9 (-2.44%) | 3,892 |
| 21 Jul 2017 | INR | 80.1 | 80.55 | 77.9 | 78 | 78 | -0.45 (-0.57%) | 1,390 |
| 20 Jul 2017 | INR | 79.5 | 81.25 | 78 | 78.45 | 78.45 | -1.9 (-2.36%) | 7,912 |
| 19 Jul 2017 | INR | 78 | 81 | 78 | 80.35 | 80.35 | +2.5 (+3.21%) | 14,650 |
| 18 Jul 2017 | INR | 76.35 | 78.15 | 76.25 | 77.85 | 77.85 | +0.4 (+0.52%) | 2,778 |
| 17 Jul 2017 | INR | 76.5 | 78.5 | 76.5 | 77.45 | 77.45 | +0.4 (+0.52%) | 3,526 |
| 14 Jul 2017 | INR | 77.4 | 78 | 77 | 77.05 | 77.05 | -0.4 (-0.52%) | 1,477 |
| 13 Jul 2017 | INR | 80 | 80 | 77.35 | 77.45 | 77.45 | -0.9 (-1.15%) | 1,746 |
| 12 Jul 2017 | INR | 78.75 | 79 | 77.75 | 78.35 | 78.35 | +0.45 (+0.58%) | 3,969 |
| 11 Jul 2017 | INR | 78.95 | 80 | 76.1 | 77.9 | 77.9 | -1.9 (-2.38%) | 4,607 |
| 10 Jul 2017 | INR | 83 | 83 | 79 | 79.8 | 79.8 | -0.55 (-0.68%) | 4,447 |
| 7 Jul 2017 | INR | 81.95 | 83.5 | 79 | 80.35 | 80.35 | -0.65 (-0.80%) | 12,076 |
| 6 Jul 2017 | INR | 83.1 | 83.1 | 80.85 | 81 | 81 | -1.35 (-1.64%) | 4,054 |
| 5 Jul 2017 | INR | 82 | 84 | 81.5 | 82.35 | 82.35 | +1.35 (+1.67%) | 4,930 |
| 4 Jul 2017 | INR | 79.75 | 83.2 | 79.5 | 81 | 81 | +2.75 (+3.51%) | 21,481 |
| 3 Jul 2017 | INR | 75.35 | 79.65 | 75.35 | 78.25 | 78.25 | +2.9 (+3.85%) | 6,564 |
| 30 Jun 2017 | INR | 74.5 | 77.95 | 73.75 | 75.35 | 75.35 | -1.5 (-1.95%) | 2,857 |
