| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 56.2 | 60.9 | 54.8 | 57.35 | 57.35 | +1.3 (+2.32%) | 33,290 |
| 11 Aug 2017 | INR | 55 | 60.05 | 52.55 | 56.05 | 56.05 | -1.3 (-2.27%) | 63,930 |
| 10 Aug 2017 | INR | 59.25 | 61 | 55.45 | 57.35 | 57.35 | -2.95 (-4.89%) | 48,841 |
| 9 Aug 2017 | INR | 61.35 | 61.95 | 59.9 | 60.3 | 60.3 | -1.65 (-2.66%) | 26,064 |
| 8 Aug 2017 | INR | 63.95 | 64 | 61.15 | 61.95 | 61.95 | -1.05 (-1.67%) | 22,730 |
| 7 Aug 2017 | INR | 64 | 64.5 | 62.85 | 63 | 63 | -0.7 (-1.10%) | 22,956 |
| 4 Aug 2017 | INR | 63.25 | 65.9 | 63 | 63.7 | 63.7 | +0.65 (+1.03%) | 96,774 |
| 3 Aug 2017 | INR | 67.5 | 68 | 62.6 | 63.05 | 63.05 | -4.45 (-6.59%) | 71,215 |
| 2 Aug 2017 | INR | 68.45 | 69.9 | 66.7 | 67.5 | 67.5 | -0.5 (-0.74%) | 127,758 |
| 1 Aug 2017 | INR | 68.5 | 71.7 | 67.5 | 68 | 68 | -0.9 (-1.31%) | 163,222 |
| 31 Jul 2017 | INR | 68.5 | 71.4 | 67.3 | 68.9 | 68.9 | +1.65 (+2.45%) | 313,431 |
| 28 Jul 2017 | INR | 61.45 | 70.95 | 58.35 | 67.25 | 67.25 | +7.1 (+11.80%) | 557,720 |
| 27 Jul 2017 | INR | 62 | 63.5 | 60.1 | 60.15 | 60.15 | -1.7 (-2.75%) | 32,867 |
| 26 Jul 2017 | INR | 62.3 | 62.65 | 60.9 | 61.85 | 61.85 | +0.1 (+0.16%) | 22,066 |
| 25 Jul 2017 | INR | 63.9 | 63.9 | 61.15 | 61.75 | 61.75 | -0.65 (-1.04%) | 25,812 |
| 24 Jul 2017 | INR | 64.9 | 65 | 62 | 62.4 | 62.4 | -1.4 (-2.19%) | 54,503 |
| 21 Jul 2017 | INR | 63.55 | 65 | 63 | 63.8 | 63.8 | +0.3 (+0.47%) | 32,789 |
| 20 Jul 2017 | INR | 64.8 | 65.2 | 63.4 | 63.5 | 63.5 | -0.55 (-0.86%) | 29,423 |
| 19 Jul 2017 | INR | 65.6 | 67 | 63.5 | 64.05 | 64.05 | -1.6 (-2.44%) | 49,986 |
| 18 Jul 2017 | INR | 65.9 | 66 | 65 | 65.65 | 65.65 | +2.15 (+3.39%) | 134,439 |
| 17 Jul 2017 | INR | 62.55 | 64.35 | 62.25 | 63.5 | 63.5 | +0.8 (+1.28%) | 34,307 |
| 14 Jul 2017 | INR | 63 | 64.15 | 62.5 | 62.7 | 62.7 | -0.55 (-0.87%) | 18,033 |
| 13 Jul 2017 | INR | 62.3 | 64.5 | 62.1 | 63.25 | 63.25 | +0.8 (+1.28%) | 39,743 |
| 12 Jul 2017 | INR | 63.5 | 64 | 61.6 | 62.45 | 62.45 | -0.95 (-1.50%) | 37,638 |
| 11 Jul 2017 | INR | 64.9 | 66 | 62.5 | 63.4 | 63.4 | -1.2 (-1.86%) | 120,208 |
| 10 Jul 2017 | INR | 65.35 | 66 | 64.5 | 64.6 | 64.6 | +0.05 (+0.08%) | 10,009 |
| 7 Jul 2017 | INR | 64.2 | 66.95 | 63.1 | 64.55 | 64.55 | -0.65 (-1.00%) | 198,907 |
| 6 Jul 2017 | INR | 60 | 67.3 | 60 | 65.2 | 65.2 | +5.05 (+8.40%) | 294,389 |
| 5 Jul 2017 | INR | 54.2 | 61.9 | 54 | 60.15 | 60.15 | +5.2 (+9.46%) | 252,124 |
| 4 Jul 2017 | INR | 54.3 | 55 | 53.35 | 54.95 | 54.95 | +0.7 (+1.29%) | 32,655 |
