| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 48.85 | 50.3 | 48.85 | 49.5 | 49.5 | +0.55 (+1.12%) | 12,567 |
| 11 Aug 2017 | INR | 49.15 | 50 | 47 | 48.95 | 48.95 | -0.2 (-0.41%) | 43,949 |
| 10 Aug 2017 | INR | 53 | 53 | 48.7 | 49.15 | 49.15 | -4.25 (-7.96%) | 90,053 |
| 9 Aug 2017 | INR | 53.25 | 54.6 | 52.05 | 53.4 | 53.4 | -0.2 (-0.37%) | 37,476 |
| 8 Aug 2017 | INR | 56.5 | 56.5 | 53.1 | 53.6 | 53.6 | -2.55 (-4.54%) | 92,548 |
| 7 Aug 2017 | INR | 56.2 | 56.65 | 55.7 | 56.15 | 56.15 | -0.3 (-0.53%) | 16,724 |
| 4 Aug 2017 | INR | 56.55 | 57 | 56.2 | 56.45 | 56.45 | -0.15 (-0.27%) | 20,833 |
| 3 Aug 2017 | INR | 56.2 | 57.2 | 56.2 | 56.6 | 56.6 | +0.05 (+0.09%) | 98,514 |
| 2 Aug 2017 | INR | 55.8 | 57.45 | 55.7 | 56.55 | 56.55 | +1.1 (+1.98%) | 63,766 |
| 1 Aug 2017 | INR | 55 | 56 | 54.15 | 55.45 | 55.45 | +0.6 (+1.09%) | 48,790 |
| 31 Jul 2017 | INR | 56 | 56.45 | 54.6 | 54.85 | 54.85 | -0.75 (-1.35%) | 67,020 |
| 28 Jul 2017 | INR | 56.7 | 56.7 | 55.1 | 55.6 | 55.6 | -0.85 (-1.51%) | 36,552 |
| 27 Jul 2017 | INR | 57.2 | 57.6 | 56.15 | 56.45 | 56.45 | -0.7 (-1.22%) | 36,495 |
| 26 Jul 2017 | INR | 57.75 | 58.45 | 57 | 57.15 | 57.15 | -0.05 (-0.09%) | 45,259 |
| 25 Jul 2017 | INR | 58.7 | 58.7 | 57.05 | 57.2 | 57.2 | -0.45 (-0.78%) | 59,815 |
| 24 Jul 2017 | INR | 57.95 | 59.2 | 57.5 | 57.65 | 57.65 | +0.1 (+0.17%) | 38,007 |
| 21 Jul 2017 | INR | 58 | 58.5 | 57.1 | 57.55 | 57.55 | -0.1 (-0.17%) | 28,959 |
| 20 Jul 2017 | INR | 58.45 | 58.5 | 57.15 | 57.65 | 57.65 | -0.3 (-0.52%) | 41,183 |
| 19 Jul 2017 | INR | 57.85 | 59.25 | 57.05 | 57.95 | 57.95 | +0.7 (+1.22%) | 67,234 |
| 18 Jul 2017 | INR | 57.25 | 57.9 | 55.2 | 57.25 | 57.25 | -0.2 (-0.35%) | 55,394 |
| 17 Jul 2017 | INR | 58.6 | 59.05 | 57.3 | 57.45 | 57.45 | -1.15 (-1.96%) | 54,256 |
| 14 Jul 2017 | INR | 59.95 | 60.15 | 58.4 | 58.6 | 58.6 | -0.75 (-1.26%) | 66,932 |
| 13 Jul 2017 | INR | 60.55 | 60.9 | 59.15 | 59.35 | 59.35 | -0.55 (-0.92%) | 137,683 |
| 12 Jul 2017 | INR | 60.15 | 61.45 | 59.3 | 59.9 | 59.9 | +0.45 (+0.76%) | 88,330 |
| 11 Jul 2017 | INR | 59.85 | 63 | 58.9 | 59.45 | 59.45 | 0.0 (0.0%) | 195,234 |
| 10 Jul 2017 | INR | 60.5 | 60.5 | 58.1 | 59.45 | 59.45 | +0.4 (+0.68%) | 5,693 |
| 7 Jul 2017 | INR | 60.1 | 60.5 | 58.8 | 59.05 | 59.05 | -0.55 (-0.92%) | 43,825 |
| 6 Jul 2017 | INR | 58.6 | 60.6 | 57.2 | 59.6 | 59.6 | +1.55 (+2.67%) | 224,842 |
| 5 Jul 2017 | INR | 58.2 | 58.7 | 57.25 | 58.05 | 58.05 | -0.1 (-0.17%) | 32,876 |
| 4 Jul 2017 | INR | 57.55 | 59.15 | 57.2 | 58.15 | 58.15 | +0.85 (+1.48%) | 43,669 |
