| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 82.45 | 84 | 80.5 | 81.45 | 81.45 | -0.1 (-0.12%) | 89,053 |
| 14 Aug 2017 | INR | 79.85 | 83.5 | 77.7 | 81.55 | 81.55 | +4.85 (+6.32%) | 123,219 |
| 11 Aug 2017 | INR | 74.7 | 79.85 | 72.55 | 76.7 | 76.7 | +0.1 (+0.13%) | 101,676 |
| 10 Aug 2017 | INR | 82.5 | 82.5 | 74.45 | 76.6 | 76.6 | -5.15 (-6.30%) | 140,292 |
| 9 Aug 2017 | INR | 80 | 89.8 | 78.85 | 81.75 | 81.75 | +1.55 (+1.93%) | 99,609 |
| 8 Aug 2017 | INR | 83.1 | 83.8 | 79.5 | 80.2 | 80.2 | -2.9 (-3.49%) | 102,486 |
| 7 Aug 2017 | INR | 84.25 | 84.25 | 82.2 | 83.1 | 83.1 | -0.2 (-0.24%) | 36,505 |
| 4 Aug 2017 | INR | 83.05 | 83.9 | 82.45 | 83.3 | 83.3 | +0.25 (+0.30%) | 50,562 |
| 3 Aug 2017 | INR | 85.5 | 85.65 | 81.5 | 83.05 | 83.05 | -2.4 (-2.81%) | 90,354 |
| 2 Aug 2017 | INR | 86.7 | 87.4 | 84.55 | 85.45 | 85.45 | +1.25 (+1.48%) | 431,271 |
| 1 Aug 2017 | INR | 84.5 | 86 | 83.5 | 84.2 | 84.2 | -0.25 (-0.30%) | 65,416 |
| 31 Jul 2017 | INR | 85 | 86 | 83 | 84.45 | 84.45 | +1.05 (+1.26%) | 83,633 |
| 28 Jul 2017 | INR | 82.6 | 83.9 | 81.9 | 83.4 | 83.4 | -0.15 (-0.18%) | 69,157 |
| 27 Jul 2017 | INR | 82.5 | 85.9 | 80.7 | 83.55 | 83.55 | +1.75 (+2.14%) | 140,130 |
| 26 Jul 2017 | INR | 79.9 | 83 | 79.35 | 81.8 | 81.8 | +2.6 (+3.28%) | 160,736 |
| 25 Jul 2017 | INR | 79.7 | 81.7 | 77.65 | 79.2 | 79.2 | +1.25 (+1.60%) | 189,160 |
| 24 Jul 2017 | INR | 79.85 | 79.85 | 77.1 | 77.95 | 77.95 | -1.05 (-1.33%) | 58,389 |
| 21 Jul 2017 | INR | 79.6 | 79.6 | 76.65 | 79 | 79 | 0.0 (0.0%) | 248,628 |
| 20 Jul 2017 | INR | 78.7 | 79.65 | 78.1 | 79 | 79 | +0.5 (+0.64%) | 197,069 |
| 19 Jul 2017 | INR | 78.55 | 79.4 | 77.5 | 78.5 | 78.5 | +0.75 (+0.96%) | 103,240 |
| 18 Jul 2017 | INR | 77.65 | 80.5 | 77 | 77.75 | 77.75 | -0.9 (-1.14%) | 60,012 |
| 17 Jul 2017 | INR | 82.85 | 82.95 | 78 | 78.65 | 78.65 | -3.2 (-3.91%) | 91,006 |
| 14 Jul 2017 | INR | 81.05 | 82 | 80 | 81.85 | 81.85 | -0.1 (-0.12%) | 130,583 |
| 13 Jul 2017 | INR | 83 | 83 | 81.05 | 81.95 | 81.95 | -0.05 (-0.06%) | 80,246 |
| 12 Jul 2017 | INR | 81.5 | 83 | 81 | 82 | 82 | +0.55 (+0.68%) | 112,526 |
| 11 Jul 2017 | INR | 82.5 | 83.05 | 80.5 | 81.45 | 81.45 | -0.25 (-0.31%) | 95,190 |
| 10 Jul 2017 | INR | 81.25 | 83.85 | 81 | 81.7 | 81.7 | +0.1 (+0.12%) | 12,449 |
| 7 Jul 2017 | INR | 80.05 | 82.3 | 79.5 | 81.6 | 81.6 | +0.6 (+0.74%) | 174,868 |
| 6 Jul 2017 | INR | 80 | 81.9 | 80 | 81 | 81 | +1.3 (+1.63%) | 281,092 |
| 5 Jul 2017 | INR | 80.5 | 80.9 | 79 | 79.7 | 79.7 | -0.8 (-0.99%) | 61,794 |
