| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 69.9 | 70 | 68.5 | 69.4 | 69.4 | +1.5 (+2.21%) | 7,519 |
| 11 Aug 2017 | INR | 68.05 | 69.85 | 66.05 | 67.9 | 67.9 | -2.55 (-3.62%) | 68,731 |
| 10 Aug 2017 | INR | 72.5 | 72.5 | 69.5 | 70.45 | 70.45 | -2.15 (-2.96%) | 32,844 |
| 9 Aug 2017 | INR | 71.45 | 74 | 71.45 | 72.6 | 72.6 | -0.05 (-0.07%) | 14,572 |
| 8 Aug 2017 | INR | 74.7 | 75 | 72.5 | 72.65 | 72.65 | -1.7 (-2.29%) | 17,267 |
| 7 Aug 2017 | INR | 74 | 75 | 70.1 | 74.35 | 74.35 | +0.25 (+0.34%) | 35,960 |
| 4 Aug 2017 | INR | 74 | 75.45 | 72.6 | 74.1 | 74.1 | -1.05 (-1.40%) | 28,063 |
| 3 Aug 2017 | INR | 77.7 | 78.2 | 74.5 | 75.15 | 75.15 | -1.45 (-1.89%) | 21,863 |
| 2 Aug 2017 | INR | 78.8 | 78.8 | 76.4 | 76.6 | 76.6 | -0.25 (-0.33%) | 23,385 |
| 1 Aug 2017 | INR | 78 | 79.45 | 76.5 | 76.85 | 76.85 | -0.35 (-0.45%) | 41,049 |
| 31 Jul 2017 | INR | 79.8 | 79.8 | 76.1 | 77.2 | 77.2 | -1.25 (-1.59%) | 59,798 |
| 28 Jul 2017 | INR | 81 | 82.25 | 78 | 78.45 | 78.45 | +6.3 (+8.73%) | 704,185 |
| 27 Jul 2017 | INR | 73.5 | 76 | 72 | 72.15 | 72.15 | -2.05 (-2.76%) | 26,623 |
| 26 Jul 2017 | INR | 73.65 | 77.6 | 72.5 | 74.2 | 74.2 | +1.85 (+2.56%) | 88,205 |
| 25 Jul 2017 | INR | 71.1 | 73.5 | 71.1 | 72.35 | 72.35 | -0.15 (-0.21%) | 15,299 |
| 24 Jul 2017 | INR | 73 | 73.9 | 72.15 | 72.5 | 72.5 | -1.1 (-1.49%) | 20,907 |
| 21 Jul 2017 | INR | 75 | 75 | 72.1 | 73.6 | 73.6 | +0.7 (+0.96%) | 14,479 |
| 20 Jul 2017 | INR | 71.5 | 74.3 | 71 | 72.9 | 72.9 | +0.85 (+1.18%) | 26,236 |
| 19 Jul 2017 | INR | 72 | 74 | 72 | 72.05 | 72.05 | -0.35 (-0.48%) | 7,603 |
| 18 Jul 2017 | INR | 72.7 | 73 | 71 | 72.4 | 72.4 | +0.8 (+1.12%) | 21,900 |
| 17 Jul 2017 | INR | 71.95 | 73.2 | 71.25 | 71.6 | 71.6 | -0.35 (-0.49%) | 11,407 |
| 14 Jul 2017 | INR | 72.2 | 73.2 | 70.15 | 71.95 | 71.95 | -0.8 (-1.10%) | 26,564 |
| 13 Jul 2017 | INR | 73.85 | 74 | 72.3 | 72.75 | 72.75 | -0.5 (-0.68%) | 21,007 |
| 12 Jul 2017 | INR | 74 | 74.95 | 73.1 | 73.25 | 73.25 | -0.95 (-1.28%) | 16,131 |
| 11 Jul 2017 | INR | 73 | 80 | 73 | 74.2 | 74.2 | +0.6 (+0.82%) | 12,399 |
| 10 Jul 2017 | INR | 73.85 | 74 | 72.5 | 73.6 | 73.6 | +0.35 (+0.48%) | 6,198 |
| 7 Jul 2017 | INR | 73.4 | 73.85 | 72.1 | 73.25 | 73.25 | +0.1 (+0.14%) | 9,747 |
| 6 Jul 2017 | INR | 73.3 | 73.85 | 72.3 | 73.15 | 73.15 | +0.85 (+1.18%) | 16,586 |
| 5 Jul 2017 | INR | 73 | 74.3 | 71.9 | 72.3 | 72.3 | -0.55 (-0.75%) | 23,720 |
| 4 Jul 2017 | INR | 73.95 | 73.95 | 72.8 | 72.85 | 72.85 | -0.15 (-0.21%) | 2,911 |
