| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 80.95 | 83.35 | 80.7 | 81.9 | 81.9 | +3.25 (+4.13%) | 9,727 |
| 11 Aug 2017 | INR | 78 | 80.05 | 75.1 | 78.65 | 78.65 | -0.75 (-0.94%) | 20,686 |
| 10 Aug 2017 | INR | 81 | 83.9 | 78.75 | 79.4 | 79.4 | -2.45 (-2.99%) | 20,282 |
| 9 Aug 2017 | INR | 83.5 | 83.9 | 80.05 | 81.85 | 81.85 | -1.4 (-1.68%) | 15,762 |
| 8 Aug 2017 | INR | 85.5 | 85.5 | 81.3 | 83.25 | 83.25 | +2.1 (+2.59%) | 55,938 |
| 7 Aug 2017 | INR | 76.4 | 84.45 | 76.4 | 81.15 | 81.15 | +3.95 (+5.12%) | 59,508 |
| 4 Aug 2017 | INR | 79 | 80 | 76.05 | 77.2 | 77.2 | -1.25 (-1.59%) | 7,135 |
| 3 Aug 2017 | INR | 78.7 | 79.9 | 77.3 | 78.45 | 78.45 | -0.55 (-0.70%) | 10,983 |
| 2 Aug 2017 | INR | 81 | 81 | 77.7 | 79 | 79 | -1.55 (-1.92%) | 18,378 |
| 1 Aug 2017 | INR | 82 | 85.5 | 78.3 | 80.55 | 80.55 | +0.25 (+0.31%) | 27,378 |
| 31 Jul 2017 | INR | 82.2 | 83.75 | 80 | 80.3 | 80.3 | -1.7 (-2.07%) | 25,393 |
| 28 Jul 2017 | INR | 83.35 | 83.35 | 81 | 82 | 82 | -1.8 (-2.15%) | 10,367 |
| 27 Jul 2017 | INR | 85.75 | 85.75 | 83.6 | 83.8 | 83.8 | -0.45 (-0.53%) | 11,815 |
| 26 Jul 2017 | INR | 84.9 | 84.9 | 83.4 | 84.25 | 84.25 | +0.3 (+0.36%) | 7,969 |
| 25 Jul 2017 | INR | 85 | 85 | 83 | 83.95 | 83.95 | -0.85 (-1.00%) | 13,052 |
| 24 Jul 2017 | INR | 84.95 | 85 | 84.05 | 84.8 | 84.8 | +1.3 (+1.56%) | 12,590 |
| 21 Jul 2017 | INR | 84.85 | 84.9 | 83.1 | 83.5 | 83.5 | -0.5 (-0.60%) | 6,144 |
| 20 Jul 2017 | INR | 85 | 85.5 | 83.2 | 84 | 84 | -0.65 (-0.77%) | 19,790 |
| 19 Jul 2017 | INR | 84.25 | 85.7 | 84.1 | 84.65 | 84.65 | +0.35 (+0.42%) | 8,210 |
| 18 Jul 2017 | INR | 86.1 | 86.1 | 84 | 84.3 | 84.3 | -1.7 (-1.98%) | 13,393 |
| 17 Jul 2017 | INR | 83.2 | 86.4 | 83.2 | 86 | 86 | +1.6 (+1.90%) | 12,989 |
| 14 Jul 2017 | INR | 86.75 | 86.8 | 84 | 84.4 | 84.4 | -1.4 (-1.63%) | 13,009 |
| 13 Jul 2017 | INR | 85.95 | 86.75 | 83.35 | 85.8 | 85.8 | +1.75 (+2.08%) | 15,412 |
| 12 Jul 2017 | INR | 84 | 85 | 83 | 84.05 | 84.05 | +0.5 (+0.60%) | 20,265 |
| 11 Jul 2017 | INR | 86.9 | 86.9 | 83.1 | 83.55 | 83.55 | -1.85 (-2.17%) | 26,551 |
| 10 Jul 2017 | INR | 87.65 | 87.65 | 84.65 | 85.4 | 85.4 | -0.6 (-0.70%) | 3,806 |
| 7 Jul 2017 | INR | 84.75 | 90.9 | 83.6 | 86 | 86 | +2.45 (+2.93%) | 79,000 |
| 6 Jul 2017 | INR | 82.75 | 83.9 | 82.4 | 83.55 | 83.55 | +2.4 (+2.96%) | 21,629 |
| 5 Jul 2017 | INR | 81.2 | 83.65 | 81.05 | 81.15 | 81.15 | -0.2 (-0.25%) | 14,477 |
| 4 Jul 2017 | INR | 82.2 | 82.95 | 80.05 | 81.35 | 81.35 | -0.05 (-0.06%) | 7,953 |
