| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 87.1 | 88.8 | 85.65 | 86.25 | 86.25 | -1.65 (-1.88%) | 875,519 |
| 10 Aug 2017 | INR | 90.5 | 93 | 86.6 | 87.9 | 87.9 | -3.15 (-3.46%) | 10,001,283 |
| 9 Aug 2017 | INR | 91.85 | 92.6 | 90.6 | 91.05 | 91.05 | -0.8 (-0.87%) | 704,290 |
| 8 Aug 2017 | INR | 95 | 95.45 | 91.45 | 91.85 | 91.85 | -1.2 (-1.29%) | 1,518,104 |
| 7 Aug 2017 | INR | 93 | 94.2 | 92.75 | 93.05 | 93.05 | +0.4 (+0.43%) | 728,873 |
| 4 Aug 2017 | INR | 93 | 93.7 | 90.55 | 92.65 | 92.65 | -0.65 (-0.70%) | 1,792,588 |
| 3 Aug 2017 | INR | 93.25 | 94.5 | 91.95 | 93.3 | 93.3 | +1.05 (+1.14%) | 1,371,757 |
| 2 Aug 2017 | INR | 92.6 | 93.9 | 91.75 | 92.25 | 92.25 | -0.3 (-0.32%) | 1,474,081 |
| 1 Aug 2017 | INR | 93.2 | 93.65 | 91.6 | 92.55 | 92.55 | +0.05 (+0.05%) | 1,090,945 |
| 31 Jul 2017 | INR | 95 | 95.35 | 92 | 92.5 | 92.5 | -3.05 (-3.19%) | 1,264,494 |
| 28 Jul 2017 | INR | 87.8 | 96.7 | 87.3 | 95.55 | 95.55 | +2.9 (+3.13%) | 3,534,583 |
| 27 Jul 2017 | INR | 94.65 | 97.55 | 91.5 | 92.65 | 92.65 | -2 (-2.11%) | 2,285,213 |
| 26 Jul 2017 | INR | 98.25 | 98.25 | 93.6 | 94.65 | 94.65 | -3.15 (-3.22%) | 1,796,179 |
| 25 Jul 2017 | INR | 95 | 99.6 | 93.25 | 97.8 | 97.8 | +5.95 (+6.48%) | 4,967,474 |
| 24 Jul 2017 | INR | 90 | 92.85 | 89.35 | 91.85 | 91.85 | -0.05 (-0.05%) | 1,487,649 |
| 21 Jul 2017 | INR | 95.5 | 95.5 | 88.2 | 91.9 | 91.9 | -2.95 (-3.11%) | 4,647,060 |
| 20 Jul 2017 | INR | 96.5 | 96.5 | 94.05 | 94.85 | 94.85 | -0.15 (-0.16%) | 5,124,144 |
| 19 Jul 2017 | INR | 89 | 96.15 | 87.8 | 95 | 95 | +7.85 (+9.01%) | 7,623,653 |
| 18 Jul 2017 | INR | 88.75 | 91.4 | 86.65 | 87.15 | 87.15 | -1.75 (-1.97%) | 1,364,645 |
| 17 Jul 2017 | INR | 89.45 | 89.5 | 88 | 88.9 | 88.9 | +0.25 (+0.28%) | 756,009 |
| 14 Jul 2017 | INR | 87.75 | 90.55 | 87.05 | 88.65 | 88.65 | +1.05 (+1.20%) | 3,176,761 |
| 13 Jul 2017 | INR | 85.85 | 88.2 | 85.85 | 87.6 | 87.6 | +2.1 (+2.46%) | 1,380,086 |
| 12 Jul 2017 | INR | 85.95 | 86.05 | 84.35 | 85.5 | 85.5 | +1.15 (+1.36%) | 835,527 |
| 11 Jul 2017 | INR | 86.95 | 89.4 | 84.05 | 84.35 | 84.35 | -3.1 (-3.54%) | 2,373,415 |
| 10 Jul 2017 | INR | 83.4 | 87.8 | 83.4 | 87.45 | 87.45 | +4.05 (+4.86%) | 5,948,882 |
| 7 Jul 2017 | INR | 81.25 | 83.75 | 81.25 | 83.4 | 83.4 | +0.9 (+1.09%) | 984,904 |
| 6 Jul 2017 | INR | 84.05 | 84.05 | 82.15 | 82.5 | 82.5 | -1.05 (-1.26%) | 1,011,099 |
| 5 Jul 2017 | INR | 84.25 | 84.35 | 83.05 | 83.55 | 83.55 | -0.45 (-0.54%) | 650,433 |
| 4 Jul 2017 | INR | 86.35 | 86.35 | 83.7 | 84 | 84 | -1.55 (-1.81%) | 863,131 |
| 3 Jul 2017 | INR | 85.9 | 87.5 | 84.25 | 85.55 | 85.55 | +0.5 (+0.59%) | 6,100,202 |
