| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 73 | 81.2 | 67.6 | 75.55 | 75.55 | +3.8 (+5.30%) | 663,452 |
| 10 Aug 2017 | INR | 78.8 | 78.8 | 68.6 | 71.75 | 71.75 | -4.45 (-5.84%) | 516,680 |
| 9 Aug 2017 | INR | 77.05 | 79.3 | 75 | 76.2 | 76.2 | -1.45 (-1.87%) | 173,631 |
| 8 Aug 2017 | INR | 82.05 | 82.6 | 77.15 | 77.65 | 77.65 | -4.5 (-5.48%) | 144,250 |
| 7 Aug 2017 | INR | 81.05 | 83.25 | 80.45 | 82.15 | 82.15 | +1.1 (+1.36%) | 79,958 |
| 4 Aug 2017 | INR | 81.05 | 81.7 | 80.45 | 81.05 | 81.05 | -0.55 (-0.67%) | 111,457 |
| 3 Aug 2017 | INR | 83.7 | 83.7 | 81.05 | 81.6 | 81.6 | -2.05 (-2.45%) | 37,561 |
| 2 Aug 2017 | INR | 84 | 84.75 | 83.45 | 83.65 | 83.65 | -0.55 (-0.65%) | 64,369 |
| 1 Aug 2017 | INR | 85.9 | 85.9 | 83.6 | 84.2 | 84.2 | -0.65 (-0.77%) | 154,615 |
| 31 Jul 2017 | INR | 84.05 | 85.35 | 84 | 84.85 | 84.85 | +0.2 (+0.24%) | 111,618 |
| 28 Jul 2017 | INR | 84.85 | 85.7 | 83.15 | 84.65 | 84.65 | +0.05 (+0.06%) | 133,727 |
| 27 Jul 2017 | INR | 85 | 85.35 | 83.8 | 84.6 | 84.6 | -0.3 (-0.35%) | 96,594 |
| 26 Jul 2017 | INR | 85 | 85.6 | 84.35 | 84.9 | 84.9 | -0.05 (-0.06%) | 120,845 |
| 25 Jul 2017 | INR | 85.1 | 85.7 | 84.75 | 84.95 | 84.95 | -0.35 (-0.41%) | 132,068 |
| 24 Jul 2017 | INR | 85.15 | 86.5 | 85.1 | 85.3 | 85.3 | -0.5 (-0.58%) | 189,865 |
| 21 Jul 2017 | INR | 86.6 | 86.6 | 84.8 | 85.8 | 85.8 | 0.0 (0.0%) | 124,980 |
| 20 Jul 2017 | INR | 86 | 86.9 | 85.15 | 85.8 | 85.8 | +0.6 (+0.70%) | 323,668 |
| 19 Jul 2017 | INR | 84.9 | 85.85 | 84.9 | 85.2 | 85.2 | +0.1 (+0.12%) | 105,571 |
| 18 Jul 2017 | INR | 85 | 85.8 | 84.55 | 85.1 | 85.1 | +0.1 (+0.12%) | 233,800 |
| 17 Jul 2017 | INR | 84.2 | 85.9 | 83.85 | 85 | 85 | +0.85 (+1.01%) | 247,841 |
| 14 Jul 2017 | INR | 84.9 | 85.2 | 83.5 | 84.15 | 84.15 | -0.5 (-0.59%) | 209,223 |
| 13 Jul 2017 | INR | 83 | 85.85 | 82.7 | 84.65 | 84.65 | +1.95 (+2.36%) | 515,998 |
| 12 Jul 2017 | INR | 82.75 | 83.4 | 82.25 | 82.7 | 82.7 | +0.1 (+0.12%) | 114,156 |
| 11 Jul 2017 | INR | 83.05 | 83.9 | 82.1 | 82.6 | 82.6 | -0.45 (-0.54%) | 151,948 |
| 10 Jul 2017 | INR | 83 | 83.75 | 82.05 | 83.05 | 83.05 | +0.25 (+0.30%) | 208,663 |
| 7 Jul 2017 | INR | 82.75 | 83.4 | 82.4 | 82.8 | 82.8 | +0.05 (+0.06%) | 41,961 |
| 6 Jul 2017 | INR | 82.9 | 83.95 | 80.5 | 82.75 | 82.75 | -0.3 (-0.36%) | 118,233 |
| 5 Jul 2017 | INR | 81.9 | 83.9 | 81.9 | 83.05 | 83.05 | +0.85 (+1.03%) | 142,794 |
| 4 Jul 2017 | INR | 82.65 | 83.25 | 81.55 | 82.2 | 82.2 | -0.45 (-0.54%) | 115,229 |
| 3 Jul 2017 | INR | 81.95 | 83.55 | 81.9 | 82.65 | 82.65 | +0.85 (+1.04%) | 223,523 |
