| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 77.5 | 78.8 | 73.45 | 74.65 | 74.65 | -2.4 (-3.11%) | 647,159 |
| 14 Aug 2017 | INR | 74.85 | 77.5 | 73.25 | 77.05 | 77.05 | +3.85 (+5.26%) | 801,955 |
| 11 Aug 2017 | INR | 80 | 81 | 72.25 | 73.2 | 73.2 | -8.85 (-10.79%) | 1,314,714 |
| 10 Aug 2017 | INR | 85.05 | 85.4 | 81 | 82.05 | 82.05 | -3 (-3.53%) | 592,774 |
| 9 Aug 2017 | INR | 86 | 86.1 | 84.1 | 85.05 | 85.05 | -0.85 (-0.99%) | 396,724 |
| 8 Aug 2017 | INR | 86.8 | 87.55 | 85 | 85.9 | 85.9 | -0.8 (-0.92%) | 424,835 |
| 7 Aug 2017 | INR | 87.55 | 88.9 | 86 | 86.7 | 86.7 | -0.85 (-0.97%) | 1,081,724 |
| 4 Aug 2017 | INR | 86.9 | 88.85 | 86.25 | 87.55 | 87.55 | +0.9 (+1.04%) | 279,996 |
| 3 Aug 2017 | INR | 88.95 | 88.95 | 86 | 86.65 | 86.65 | -2.3 (-2.59%) | 558,115 |
| 2 Aug 2017 | INR | 89.95 | 90.25 | 88 | 88.95 | 88.95 | -1.25 (-1.39%) | 166,474 |
| 1 Aug 2017 | INR | 91.1 | 91.25 | 89.05 | 90.2 | 90.2 | -0.35 (-0.39%) | 1,716,036 |
| 31 Jul 2017 | INR | 86 | 91.4 | 85.9 | 90.55 | 90.55 | -0.7 (-0.77%) | 3,510,322 |
| 28 Jul 2017 | INR | 92.9 | 92.9 | 90.75 | 91.25 | 91.25 | -0.5 (-0.54%) | 244,489 |
| 27 Jul 2017 | INR | 92.4 | 93.35 | 91.1 | 91.75 | 91.75 | +0.25 (+0.27%) | 3,487,574 |
| 26 Jul 2017 | INR | 91.55 | 92.55 | 91.05 | 91.5 | 91.5 | +0.1 (+0.11%) | 247,836 |
| 25 Jul 2017 | INR | 91 | 92.3 | 90.5 | 91.4 | 91.4 | -0.9 (-0.98%) | 729,351 |
| 24 Jul 2017 | INR | 92.5 | 93.75 | 91 | 92.3 | 92.3 | +0.4 (+0.44%) | 473,134 |
| 21 Jul 2017 | INR | 92.05 | 92.85 | 91.55 | 91.9 | 91.9 | +0.05 (+0.05%) | 211,336 |
| 20 Jul 2017 | INR | 93.8 | 93.8 | 91.15 | 91.85 | 91.85 | -1.15 (-1.24%) | 191,885 |
| 19 Jul 2017 | INR | 94.8 | 95.6 | 92 | 93 | 93 | -1.4 (-1.48%) | 598,312 |
| 18 Jul 2017 | INR | 95.05 | 97.4 | 94.05 | 94.4 | 94.4 | -2.2 (-2.28%) | 268,356 |
| 17 Jul 2017 | INR | 97.5 | 98.65 | 94 | 96.6 | 96.6 | -1.05 (-1.08%) | 3,536,582 |
| 14 Jul 2017 | INR | 92.9 | 100.5 | 90.85 | 97.65 | 97.65 | +5.45 (+5.91%) | 2,088,946 |
| 13 Jul 2017 | INR | 91.9 | 93.05 | 90.85 | 92.2 | 92.2 | +0.9 (+0.99%) | 3,556,131 |
| 12 Jul 2017 | INR | 91.6 | 93.9 | 90.4 | 91.3 | 91.3 | -0.6 (-0.65%) | 211,565 |
| 11 Jul 2017 | INR | 93.5 | 94.2 | 90.6 | 91.9 | 91.9 | -1.5 (-1.61%) | 866,667 |
| 10 Jul 2017 | INR | 92.9 | 93.9 | 92 | 93.4 | 93.4 | +0.7 (+0.76%) | 50,833 |
| 7 Jul 2017 | INR | 92.7 | 96 | 91.6 | 92.7 | 92.7 | +1.5 (+1.64%) | 875,512 |
| 6 Jul 2017 | INR | 87.95 | 91.9 | 87.65 | 91.2 | 91.2 | +3.5 (+3.99%) | 657,401 |
| 5 Jul 2017 | INR | 87.1 | 88.5 | 87 | 87.7 | 87.7 | +0.45 (+0.52%) | 358,361 |
