| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 77 | 79.3 | 70.8 | 78.25 | 15.65 | +1.95 (+2.56%) | 71,385 |
| 11 Aug 2017 | INR | 76.3 | 76.9 | 72.8 | 76.3 | 15.26 | -1 (-1.29%) | 84,575 |
| 10 Aug 2017 | INR | 82.3 | 82.3 | 76.1 | 77.3 | 15.46 | -3.7 (-4.57%) | 175,640 |
| 9 Aug 2017 | INR | 81.3 | 81.9 | 80.2 | 81 | 16.2 | +0.1 (+0.12%) | 81,320 |
| 8 Aug 2017 | INR | 83.3 | 83.9 | 80.55 | 80.9 | 16.18 | -1.7 (-2.06%) | 97,710 |
| 7 Aug 2017 | INR | 84.3 | 84.3 | 82.15 | 82.6 | 16.52 | -1.25 (-1.49%) | 41,395 |
| 4 Aug 2017 | INR | 83.05 | 84.8 | 83 | 83.85 | 16.77 | +0.75 (+0.90%) | 53,255 |
| 3 Aug 2017 | INR | 84.3 | 85.3 | 82.5 | 83.1 | 16.62 | -1.4 (-1.66%) | 31,340 |
| 2 Aug 2017 | INR | 83 | 85.75 | 82 | 84.5 | 16.9 | +2.25 (+2.74%) | 177,670 |
| 1 Aug 2017 | INR | 85.15 | 85.15 | 82 | 82.25 | 16.45 | -2.1 (-2.49%) | 56,270 |
| 31 Jul 2017 | INR | 86.3 | 88.3 | 83.35 | 84.35 | 16.87 | -0.5 (-0.59%) | 82,885 |
| 28 Jul 2017 | INR | 86.7 | 88.25 | 84.5 | 84.85 | 16.97 | -1.1 (-1.28%) | 94,290 |
| 27 Jul 2017 | INR | 84.3 | 90.3 | 84.3 | 85.95 | 17.19 | +3.2 (+3.87%) | 930,235 |
| 26 Jul 2017 | INR | 80.55 | 84 | 80.3 | 82.75 | 16.55 | +2.2 (+2.73%) | 136,645 |
| 25 Jul 2017 | INR | 80.8 | 82.1 | 80.45 | 80.55 | 16.11 | -0.5 (-0.62%) | 34,685 |
| 24 Jul 2017 | INR | 81.8 | 82.25 | 80.8 | 81.05 | 16.21 | -0.1 (-0.12%) | 70,450 |
| 21 Jul 2017 | INR | 80.55 | 82 | 80.5 | 81.15 | 16.23 | +0.95 (+1.18%) | 82,295 |
| 20 Jul 2017 | INR | 81 | 82.3 | 80.05 | 80.2 | 16.04 | -1.2 (-1.47%) | 103,145 |
| 19 Jul 2017 | INR | 82.25 | 82.25 | 80.5 | 81.4 | 16.28 | +0.2 (+0.25%) | 54,420 |
| 18 Jul 2017 | INR | 81.65 | 82.95 | 81 | 81.2 | 16.24 | -0.45 (-0.55%) | 30,450 |
| 17 Jul 2017 | INR | 80.35 | 83 | 80.35 | 81.65 | 16.33 | +1.1 (+1.37%) | 63,365 |
| 14 Jul 2017 | INR | 81.1 | 81.95 | 80.5 | 80.55 | 16.11 | -0.7 (-0.86%) | 67,755 |
| 13 Jul 2017 | INR | 82.3 | 82.3 | 81 | 81.25 | 16.25 | -0.35 (-0.43%) | 64,590 |
| 12 Jul 2017 | INR | 82.3 | 83.3 | 81.15 | 81.6 | 16.32 | -0.25 (-0.31%) | 44,815 |
| 11 Jul 2017 | INR | 83.3 | 85.3 | 81.3 | 81.85 | 16.37 | -0.95 (-1.15%) | 68,415 |
| 10 Jul 2017 | INR | 82.3 | 83.85 | 80.05 | 82.8 | 16.56 | +1.5 (+1.85%) | 36,330 |
| 7 Jul 2017 | INR | 82.95 | 82.95 | 81.05 | 81.3 | 16.26 | -0.5 (-0.61%) | 33,990 |
| 6 Jul 2017 | INR | 81.5 | 83.3 | 81 | 81.8 | 16.36 | +0.3 (+0.37%) | 93,040 |
| 5 Jul 2017 | INR | 81.45 | 82.75 | 80.5 | 81.5 | 16.3 | +1 (+1.24%) | 31,965 |
| 4 Jul 2017 | INR | 81.1 | 82.7 | 80.3 | 80.5 | 16.1 | -0.1 (-0.12%) | 27,565 |
