| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 5.3 | 5.6 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 30,619 |
| 11 Aug 2017 | INR | 5.4 | 5.7 | 5.3 | 5.5 | 5.5 | -0.05 (-0.90%) | 47,728 |
| 10 Aug 2017 | INR | 5.95 | 5.95 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 66,622 |
| 9 Aug 2017 | INR | 5.75 | 5.85 | 5.45 | 5.8 | 5.8 | +0.1 (+1.75%) | 137,538 |
| 8 Aug 2017 | INR | 6 | 6.05 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 90,527 |
| 7 Aug 2017 | INR | 5.8 | 5.8 | 5.65 | 5.8 | 5.8 | +0.25 (+4.50%) | 31,996 |
| 4 Aug 2017 | INR | 5.55 | 5.55 | 5.35 | 5.55 | 5.55 | +0.25 (+4.72%) | 49,725 |
| 3 Aug 2017 | INR | 5.15 | 5.3 | 5 | 5.3 | 5.3 | +0.25 (+4.95%) | 72,437 |
| 2 Aug 2017 | INR | 5.2 | 5.3 | 4.9 | 5.05 | 5.05 | 0.0 (0.0%) | 81,398 |
| 1 Aug 2017 | INR | 5.1 | 5.3 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 75,558 |
| 31 Jul 2017 | INR | 5.15 | 5.25 | 5.05 | 5.25 | 5.25 | +0.1 (+1.94%) | 19,144 |
| 28 Jul 2017 | INR | 5.1 | 5.4 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 38,766 |
| 27 Jul 2017 | INR | 5.3 | 5.65 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 78,354 |
| 26 Jul 2017 | INR | 5.55 | 5.6 | 5.4 | 5.5 | 5.5 | +0.15 (+2.80%) | 96,678 |
| 25 Jul 2017 | INR | 5.1 | 5.35 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 114,491 |
| 24 Jul 2017 | INR | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 46,462 |
| 21 Jul 2017 | INR | 5.05 | 5.25 | 5.05 | 5.2 | 5.2 | +0.1 (+1.96%) | 60,445 |
| 20 Jul 2017 | INR | 5.15 | 5.25 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 44,229 |
| 19 Jul 2017 | INR | 5.4 | 5.4 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 93,368 |
| 18 Jul 2017 | INR | 5.3 | 5.3 | 5.1 | 5.15 | 5.15 | -0.2 (-3.74%) | 65,326 |
| 17 Jul 2017 | INR | 5.45 | 5.65 | 5.3 | 5.35 | 5.35 | -0.15 (-2.73%) | 55,555 |
| 14 Jul 2017 | INR | 5.35 | 5.55 | 5.2 | 5.5 | 5.5 | +0.1 (+1.85%) | 31,740 |
| 13 Jul 2017 | INR | 5.5 | 5.5 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 74,967 |
| 12 Jul 2017 | INR | 5.65 | 5.65 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 19,371 |
| 11 Jul 2017 | INR | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 25,433 |
| 10 Jul 2017 | INR | 5.5 | 5.65 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 15,617 |
| 7 Jul 2017 | INR | 5.9 | 6 | 5.55 | 5.65 | 5.65 | -0.1 (-1.74%) | 40,628 |
| 6 Jul 2017 | INR | 5.6 | 5.8 | 5.5 | 5.75 | 5.75 | +0.15 (+2.68%) | 21,670 |
| 5 Jul 2017 | INR | 5.7 | 5.9 | 5.5 | 5.6 | 5.6 | -0.15 (-2.61%) | 49,704 |
| 4 Jul 2017 | INR | 6 | 6 | 5.7 | 5.75 | 5.75 | -0.2 (-3.36%) | 35,934 |
