| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | INR | 85.5 | 91.5 | 85.5 | 86.55 | 86.55 | +1.35 (+1.58%) | 92,068 |
| 18 Aug 2017 | INR | 85.8 | 87.05 | 84.1 | 85.2 | 85.2 | -1.8 (-2.07%) | 20,361 |
| 17 Aug 2017 | INR | 86.65 | 88.5 | 86.55 | 87 | 87 | +0.5 (+0.58%) | 18,337 |
| 16 Aug 2017 | INR | 88.15 | 89.8 | 85.5 | 86.5 | 86.5 | +0.7 (+0.82%) | 56,099 |
| 14 Aug 2017 | INR | 82.75 | 88.05 | 81.6 | 85.8 | 85.8 | +5.15 (+6.39%) | 48,536 |
| 11 Aug 2017 | INR | 79.6 | 81.85 | 77.7 | 80.65 | 80.65 | -0.3 (-0.37%) | 117,476 |
| 10 Aug 2017 | INR | 82.9 | 84.8 | 80.15 | 80.95 | 80.95 | -1.6 (-1.94%) | 48,307 |
| 9 Aug 2017 | INR | 85.85 | 87.95 | 80.1 | 82.55 | 82.55 | -3.55 (-4.12%) | 66,003 |
| 8 Aug 2017 | INR | 88.5 | 88.85 | 85 | 86.1 | 86.1 | -3.3 (-3.69%) | 61,439 |
| 7 Aug 2017 | INR | 91.45 | 91.9 | 88.85 | 89.4 | 89.4 | -2.1 (-2.30%) | 42,600 |
| 4 Aug 2017 | INR | 94 | 94 | 91.2 | 91.5 | 91.5 | -2.5 (-2.66%) | 56,975 |
| 3 Aug 2017 | INR | 94.4 | 97.4 | 91.75 | 94 | 94 | +0.9 (+0.97%) | 345,450 |
| 2 Aug 2017 | INR | 85.8 | 96.35 | 84.25 | 93.1 | 93.1 | +9.3 (+11.10%) | 1,018,649 |
| 1 Aug 2017 | INR | 82.5 | 84.9 | 82.5 | 83.8 | 83.8 | +0.45 (+0.54%) | 27,521 |
| 31 Jul 2017 | INR | 85 | 85.3 | 82.65 | 83.35 | 83.35 | -0.7 (-0.83%) | 36,648 |
| 28 Jul 2017 | INR | 83 | 84.8 | 80.1 | 84.05 | 84.05 | +1.8 (+2.19%) | 15,246 |
| 27 Jul 2017 | INR | 86.5 | 86.5 | 81.95 | 82.25 | 82.25 | -2.45 (-2.89%) | 105,764 |
| 26 Jul 2017 | INR | 84.95 | 85.8 | 84.05 | 84.7 | 84.7 | +0.45 (+0.53%) | 17,311 |
| 25 Jul 2017 | INR | 84.9 | 85.7 | 84 | 84.25 | 84.25 | -0.85 (-1.00%) | 27,105 |
| 24 Jul 2017 | INR | 85.5 | 86.2 | 84 | 85.1 | 85.1 | -0.4 (-0.47%) | 42,714 |
| 21 Jul 2017 | INR | 87 | 87.5 | 85.25 | 85.5 | 85.5 | -1.1 (-1.27%) | 43,113 |
| 20 Jul 2017 | INR | 87.95 | 88.25 | 85.7 | 86.6 | 86.6 | +0.1 (+0.12%) | 29,281 |
| 19 Jul 2017 | INR | 85.6 | 87.1 | 85.45 | 86.5 | 86.5 | +1.75 (+2.06%) | 64,785 |
| 18 Jul 2017 | INR | 87 | 87 | 84.1 | 84.75 | 84.75 | -3.3 (-3.75%) | 36,565 |
| 17 Jul 2017 | INR | 87.8 | 89 | 86.3 | 88.05 | 88.05 | +1.2 (+1.38%) | 34,760 |
| 14 Jul 2017 | INR | 90.75 | 90.75 | 86 | 86.85 | 86.85 | -2.25 (-2.53%) | 30,286 |
| 13 Jul 2017 | INR | 90.9 | 90.9 | 88.2 | 89.1 | 89.1 | -0.3 (-0.34%) | 30,916 |
| 12 Jul 2017 | INR | 90.15 | 90.55 | 89 | 89.4 | 89.4 | +0.1 (+0.11%) | 19,757 |
| 11 Jul 2017 | INR | 92.35 | 92.35 | 89.05 | 89.3 | 89.3 | -2.5 (-2.72%) | 20,690 |
| 10 Jul 2017 | INR | 90 | 92.95 | 89.15 | 91.8 | 91.8 | +0.7 (+0.77%) | 39,356 |
