| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 53.65 | 55 | 51.25 | 53.95 | 53.95 | -2.1 (-3.75%) | 5,711 |
| 8 Aug 2017 | INR | 57.9 | 57.9 | 53.6 | 56.05 | 56.05 | +1.45 (+2.66%) | 706 |
| 7 Aug 2017 | INR | 58 | 58 | 53.2 | 54.6 | 54.6 | +0.6 (+1.11%) | 5,392 |
| 4 Aug 2017 | INR | 54 | 54 | 54 | 54 | 54 | +1.4 (+2.66%) | 1 |
| 3 Aug 2017 | INR | 52.95 | 53.45 | 50.85 | 52.6 | 52.6 | +1.65 (+3.24%) | 5,120 |
| 2 Aug 2017 | INR | 51 | 51 | 50 | 50.95 | 50.95 | -0.9 (-1.74%) | 1,311 |
| 1 Aug 2017 | INR | 52.85 | 52.85 | 50.7 | 51.85 | 51.85 | -1 (-1.89%) | 1,907 |
| 31 Jul 2017 | INR | 52 | 52.85 | 51.4 | 52.85 | 52.85 | -1.25 (-2.31%) | 1,179 |
| 28 Jul 2017 | INR | 55 | 55.95 | 54.1 | 54.1 | 54.1 | -2.8 (-4.92%) | 185 |
| 27 Jul 2017 | INR | 52.55 | 57.5 | 52.55 | 56.9 | 56.9 | +1.7 (+3.08%) | 2,157 |
| 26 Jul 2017 | INR | 55.1 | 55.4 | 54.95 | 55.2 | 55.2 | -2.6 (-4.50%) | 2,625 |
| 25 Jul 2017 | INR | 57.9 | 57.9 | 55 | 57.8 | 57.8 | +1.75 (+3.12%) | 260 |
| 24 Jul 2017 | INR | 54.8 | 58.8 | 54.8 | 56.05 | 56.05 | -1.45 (-2.52%) | 670 |
| 21 Jul 2017 | INR | 58.4 | 58.4 | 55.5 | 57.5 | 57.5 | +0.9 (+1.59%) | 490 |
| 20 Jul 2017 | INR | 60 | 60 | 56.1 | 56.6 | 56.6 | -2.05 (-3.50%) | 864 |
| 19 Jul 2017 | INR | 58.85 | 58.85 | 57 | 58.65 | 58.65 | -0.3 (-0.51%) | 412 |
| 18 Jul 2017 | INR | 60.2 | 60.2 | 56.9 | 58.95 | 58.95 | -0.85 (-1.42%) | 885 |
| 17 Jul 2017 | INR | 60 | 60.95 | 58.55 | 59.8 | 59.8 | -1.1 (-1.81%) | 746 |
| 14 Jul 2017 | INR | 59.9 | 61.7 | 56.25 | 60.9 | 60.9 | +2 (+3.40%) | 5,751 |
| 13 Jul 2017 | INR | 57.3 | 59.5 | 56.35 | 58.9 | 58.9 | +2.15 (+3.79%) | 1,406 |
| 12 Jul 2017 | INR | 55.35 | 58.45 | 55.35 | 56.75 | 56.75 | -0.55 (-0.96%) | 2,180 |
| 11 Jul 2017 | INR | 59.85 | 59.85 | 57.2 | 57.3 | 57.3 | -0.65 (-1.12%) | 1,173 |
| 10 Jul 2017 | INR | 56.05 | 57.95 | 54.5 | 57.95 | 57.95 | +2.05 (+3.67%) | 667 |
| 7 Jul 2017 | INR | 56 | 56 | 55 | 55.9 | 55.9 | -0.05 (-0.09%) | 765 |
| 6 Jul 2017 | INR | 56.1 | 56.1 | 54.1 | 55.95 | 55.95 | +2.5 (+4.68%) | 2,589 |
| 5 Jul 2017 | INR | 53.7 | 53.7 | 51.5 | 53.45 | 53.45 | +1.5 (+2.89%) | 1,413 |
| 4 Jul 2017 | INR | 52.35 | 52.9 | 51.2 | 51.95 | 51.95 | -0.35 (-0.67%) | 7,864 |
| 3 Jul 2017 | INR | 54 | 54 | 52.1 | 52.3 | 52.3 | -1.45 (-2.70%) | 1,175 |
| 30 Jun 2017 | INR | 53.8 | 54 | 51 | 53.75 | 53.75 | +1.7 (+3.27%) | 1,066 |
| 29 Jun 2017 | INR | 51.65 | 53 | 51.65 | 52.05 | 52.05 | -1.05 (-1.98%) | 1,084 |
