| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 60.1 | 60.2 | 57.25 | 58.35 | 58.35 | -0.7 (-1.19%) | 197,950 |
| 14 Aug 2017 | INR | 58.8 | 60.3 | 58.7 | 59.05 | 59.05 | +1 (+1.72%) | 179,579 |
| 11 Aug 2017 | INR | 57.6 | 58.75 | 56.45 | 58.05 | 58.05 | +0.45 (+0.78%) | 211,245 |
| 10 Aug 2017 | INR | 58.5 | 59.95 | 55.7 | 57.6 | 57.6 | -0.9 (-1.54%) | 307,657 |
| 9 Aug 2017 | INR | 60.2 | 60.95 | 58.2 | 58.5 | 58.5 | -2.85 (-4.65%) | 244,573 |
| 8 Aug 2017 | INR | 59.55 | 63.4 | 59.1 | 61.35 | 61.35 | +2.3 (+3.90%) | 654,079 |
| 7 Aug 2017 | INR | 62.15 | 62.15 | 57.7 | 59.05 | 59.05 | -2.6 (-4.22%) | 696,782 |
| 4 Aug 2017 | INR | 62.8 | 62.9 | 61.1 | 61.65 | 61.65 | -0.8 (-1.28%) | 281,087 |
| 3 Aug 2017 | INR | 65.9 | 65.95 | 62.1 | 62.45 | 62.45 | -3.05 (-4.66%) | 390,667 |
| 2 Aug 2017 | INR | 67.7 | 67.95 | 65.15 | 65.5 | 65.5 | -1.8 (-2.67%) | 319,471 |
| 1 Aug 2017 | INR | 69.8 | 70.1 | 65.8 | 67.3 | 67.3 | -2.3 (-3.30%) | 561,287 |
| 31 Jul 2017 | INR | 70.4 | 71 | 69.2 | 69.6 | 69.6 | -0.55 (-0.78%) | 212,919 |
| 28 Jul 2017 | INR | 71.2 | 71.95 | 70 | 70.15 | 70.15 | -1.9 (-2.64%) | 585,099 |
| 27 Jul 2017 | INR | 74.35 | 75 | 71.65 | 72.05 | 72.05 | -2.85 (-3.81%) | 318,668 |
| 26 Jul 2017 | INR | 73.6 | 77 | 73.3 | 74.9 | 74.9 | +1.85 (+2.53%) | 528,260 |
| 25 Jul 2017 | INR | 72.5 | 73.75 | 72.5 | 73.05 | 73.05 | -0.15 (-0.20%) | 101,798 |
| 24 Jul 2017 | INR | 73.55 | 74.1 | 73 | 73.2 | 73.2 | -0.15 (-0.20%) | 166,714 |
| 21 Jul 2017 | INR | 73.8 | 74.8 | 72.85 | 73.35 | 73.35 | -0.35 (-0.47%) | 203,731 |
| 20 Jul 2017 | INR | 73.25 | 74.85 | 72.7 | 73.7 | 73.7 | +1.1 (+1.52%) | 491,015 |
| 19 Jul 2017 | INR | 72.05 | 74.05 | 72.05 | 72.6 | 72.6 | +0.85 (+1.18%) | 282,901 |
| 18 Jul 2017 | INR | 72.5 | 72.75 | 71.6 | 71.75 | 71.75 | -1.15 (-1.58%) | 158,540 |
| 17 Jul 2017 | INR | 72 | 73.9 | 71.8 | 72.9 | 72.9 | +1.1 (+1.53%) | 237,416 |
| 14 Jul 2017 | INR | 71.6 | 72.4 | 71.45 | 71.8 | 71.8 | -0.25 (-0.35%) | 229,480 |
| 13 Jul 2017 | INR | 72.8 | 73.7 | 71.65 | 72.05 | 72.05 | -0.2 (-0.28%) | 431,742 |
| 12 Jul 2017 | INR | 72.95 | 73.9 | 71.3 | 72.25 | 72.25 | -0.05 (-0.07%) | 522,402 |
| 11 Jul 2017 | INR | 76 | 76.35 | 71.35 | 72.3 | 72.3 | -2.8 (-3.73%) | 939,889 |
| 10 Jul 2017 | INR | 77.25 | 77.25 | 72 | 75.1 | 75.1 | -1.95 (-2.53%) | 131,568 |
| 7 Jul 2017 | INR | 76.65 | 77.5 | 76.5 | 77.05 | 77.05 | +0.5 (+0.65%) | 234,376 |
| 6 Jul 2017 | INR | 77.25 | 79.75 | 76.25 | 76.55 | 76.55 | -0.2 (-0.26%) | 669,334 |
| 5 Jul 2017 | INR | 76.35 | 78.5 | 75.95 | 76.75 | 76.75 | +0.8 (+1.05%) | 517,463 |
