| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 74.5 | 74.55 | 71.15 | 72.1 | 72.1 | -1.3 (-1.77%) | 3,409,508 |
| 14 Aug 2017 | INR | 71.4 | 74.2 | 71.4 | 73.4 | 73.4 | +2.15 (+3.02%) | 2,847,311 |
| 11 Aug 2017 | INR | 71.5 | 71.7 | 69.65 | 71.25 | 71.25 | -0.4 (-0.56%) | 4,025,546 |
| 10 Aug 2017 | INR | 73.7 | 75.3 | 69.9 | 71.65 | 71.65 | -2.55 (-3.44%) | 5,557,902 |
| 9 Aug 2017 | INR | 76.55 | 76.55 | 73.95 | 74.2 | 74.2 | -2.25 (-2.94%) | 2,358,918 |
| 8 Aug 2017 | INR | 77.4 | 78 | 76.1 | 76.45 | 76.45 | -0.35 (-0.46%) | 2,935,374 |
| 7 Aug 2017 | INR | 79.5 | 79.6 | 75.9 | 76.8 | 76.8 | -2.5 (-3.15%) | 5,158,746 |
| 4 Aug 2017 | INR | 79.3 | 80.65 | 78.9 | 79.3 | 79.3 | +0.15 (+0.19%) | 3,238,515 |
| 3 Aug 2017 | INR | 81.7 | 81.75 | 78.8 | 79.15 | 79.15 | -2.45 (-3.00%) | 4,375,287 |
| 2 Aug 2017 | INR | 81.2 | 82 | 80.75 | 81.6 | 81.6 | +0.6 (+0.74%) | 1,786,889 |
| 1 Aug 2017 | INR | 82.95 | 83.35 | 80.6 | 81 | 81 | -2.3 (-2.76%) | 2,869,644 |
| 31 Jul 2017 | INR | 82 | 83.6 | 81.5 | 83.3 | 83.3 | +1.7 (+2.08%) | 3,628,671 |
| 28 Jul 2017 | INR | 80 | 82.8 | 80 | 81.6 | 81.6 | +0.3 (+0.37%) | 3,694,693 |
| 27 Jul 2017 | INR | 79.35 | 81.75 | 78.9 | 81.3 | 81.3 | +2.05 (+2.59%) | 4,003,611 |
| 26 Jul 2017 | INR | 79.5 | 80.8 | 78.85 | 79.25 | 79.25 | -0.35 (-0.44%) | 3,154,340 |
| 25 Jul 2017 | INR | 79.95 | 80.35 | 78.75 | 79.6 | 79.6 | -0.25 (-0.31%) | 2,304,081 |
| 24 Jul 2017 | INR | 77.95 | 81.65 | 77.25 | 79.85 | 79.85 | +1.75 (+2.24%) | 6,533,777 |
| 21 Jul 2017 | INR | 82.95 | 84 | 75.7 | 78.1 | 78.1 | -5 (-6.02%) | 13,488,188 |
| 20 Jul 2017 | INR | 82.95 | 84.35 | 82.2 | 83.1 | 83.1 | +0.95 (+1.16%) | 4,520,210 |
| 19 Jul 2017 | INR | 78.45 | 82.6 | 78.25 | 82.15 | 82.15 | +3.7 (+4.72%) | 6,865,297 |
| 18 Jul 2017 | INR | 78.45 | 79.85 | 77.6 | 78.45 | 78.45 | +0.3 (+0.38%) | 3,312,445 |
| 17 Jul 2017 | INR | 79.8 | 79.8 | 77.3 | 78.15 | 78.15 | -1 (-1.26%) | 2,474,674 |
| 14 Jul 2017 | INR | 79.8 | 79.95 | 78.7 | 79.15 | 79.15 | -0.55 (-0.69%) | 1,490,038 |
| 13 Jul 2017 | INR | 80.1 | 80.55 | 79.3 | 79.7 | 79.7 | -0.5 (-0.62%) | 2,589,658 |
| 12 Jul 2017 | INR | 80 | 80.5 | 78.95 | 80.2 | 80.2 | +0.1 (+0.12%) | 2,568,924 |
| 11 Jul 2017 | INR | 81.1 | 81.3 | 79.4 | 80.1 | 80.1 | -0.85 (-1.05%) | 2,837,141 |
| 10 Jul 2017 | INR | 80 | 81.9 | 78 | 80.95 | 80.95 | +1.75 (+2.21%) | 1,067,028 |
| 7 Jul 2017 | INR | 78.5 | 79.5 | 78.45 | 79.2 | 79.2 | -0.5 (-0.63%) | 1,801,681 |
| 6 Jul 2017 | INR | 81.85 | 81.85 | 79.2 | 79.7 | 79.7 | -1.65 (-2.03%) | 2,381,860 |
| 5 Jul 2017 | INR | 81 | 81.9 | 80.7 | 81.35 | 81.35 | +0.4 (+0.49%) | 1,513,922 |
