| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 44.1 | 49.4 | 42.9 | 47.35 | 47.35 | +1 (+2.16%) | 416,346 |
| 10 Aug 2017 | INR | 50.05 | 50.7 | 45 | 46.35 | 46.35 | -3.9 (-7.76%) | 350,509 |
| 9 Aug 2017 | INR | 51.2 | 52 | 49.5 | 50.25 | 50.25 | -2 (-3.83%) | 214,302 |
| 8 Aug 2017 | INR | 54 | 55.4 | 51.7 | 52.25 | 52.25 | -2.2 (-4.04%) | 271,142 |
| 7 Aug 2017 | INR | 53.75 | 56.2 | 52.8 | 54.45 | 54.45 | +0.7 (+1.30%) | 427,252 |
| 4 Aug 2017 | INR | 50.7 | 54.25 | 50.15 | 53.75 | 53.75 | +3.5 (+6.97%) | 471,596 |
| 3 Aug 2017 | INR | 53 | 53.5 | 49.1 | 50.25 | 50.25 | -3.3 (-6.16%) | 677,959 |
| 2 Aug 2017 | INR | 55 | 56.45 | 52.35 | 53.55 | 53.55 | -1.6 (-2.90%) | 298,125 |
| 1 Aug 2017 | INR | 57.2 | 57.2 | 55 | 55.15 | 55.15 | -0.8 (-1.43%) | 198,641 |
| 31 Jul 2017 | INR | 57 | 57.5 | 55.75 | 55.95 | 55.95 | -0.1 (-0.18%) | 162,457 |
| 28 Jul 2017 | INR | 56 | 56.45 | 55.1 | 56.05 | 56.05 | -0.2 (-0.36%) | 175,334 |
| 27 Jul 2017 | INR | 57.75 | 58.25 | 55.8 | 56.25 | 56.25 | -1.3 (-2.26%) | 293,918 |
| 26 Jul 2017 | INR | 58.8 | 59.35 | 57.25 | 57.55 | 57.55 | -1.05 (-1.79%) | 224,198 |
| 25 Jul 2017 | INR | 58.1 | 60.45 | 58.1 | 58.6 | 58.6 | -0.2 (-0.34%) | 541,663 |
| 24 Jul 2017 | INR | 59 | 61 | 57.75 | 58.8 | 58.8 | -0.25 (-0.42%) | 705,063 |
| 21 Jul 2017 | INR | 57.8 | 59.9 | 57.5 | 59.05 | 59.05 | +1.5 (+2.61%) | 437,722 |
| 20 Jul 2017 | INR | 59.3 | 59.8 | 57.25 | 57.55 | 57.55 | -1.25 (-2.13%) | 248,909 |
| 19 Jul 2017 | INR | 58.2 | 59.45 | 58.2 | 58.8 | 58.8 | +0.9 (+1.55%) | 337,935 |
| 18 Jul 2017 | INR | 55.95 | 60.2 | 55.25 | 57.9 | 57.9 | +1.95 (+3.49%) | 1,117,624 |
| 17 Jul 2017 | INR | 57.5 | 58.05 | 55.8 | 55.95 | 55.95 | -1.35 (-2.36%) | 675,020 |
| 14 Jul 2017 | INR | 58.9 | 59.2 | 57 | 57.3 | 57.3 | -1.5 (-2.55%) | 486,665 |
| 13 Jul 2017 | INR | 60.45 | 60.5 | 57.8 | 58.8 | 58.8 | -0.9 (-1.51%) | 689,763 |
| 12 Jul 2017 | INR | 58.35 | 62.9 | 58.35 | 59.7 | 59.7 | +1.3 (+2.23%) | 1,392,589 |
| 11 Jul 2017 | INR | 60.65 | 61.65 | 58.1 | 58.4 | 58.4 | -2.55 (-4.18%) | 774,953 |
| 10 Jul 2017 | INR | 62.3 | 62.3 | 49.4 | 60.95 | 60.95 | -0.35 (-0.57%) | 156,655 |
| 7 Jul 2017 | INR | 62 | 63.9 | 60.8 | 61.3 | 61.3 | -0.6 (-0.97%) | 641,284 |
| 6 Jul 2017 | INR | 64.15 | 64.3 | 61.55 | 61.9 | 61.9 | -1.7 (-2.67%) | 705,080 |
| 5 Jul 2017 | INR | 63.5 | 64.8 | 63.1 | 63.6 | 63.6 | +0.15 (+0.24%) | 889,580 |
| 4 Jul 2017 | INR | 63.1 | 65.2 | 62 | 63.45 | 63.45 | +0.6 (+0.95%) | 1,322,585 |
| 3 Jul 2017 | INR | 63.5 | 64.3 | 62.3 | 62.85 | 62.85 | 0.0 (0.0%) | 591,885 |
