| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 59.8 | 62 | 57.95 | 60.45 | 60.45 | +3.25 (+5.68%) | 12,399 |
| 11 Aug 2017 | INR | 56.15 | 57.9 | 55.3 | 57.2 | 57.2 | -1.55 (-2.64%) | 9,440 |
| 10 Aug 2017 | INR | 60.95 | 61 | 58.25 | 58.75 | 58.75 | -2.55 (-4.16%) | 10,946 |
| 9 Aug 2017 | INR | 63.15 | 63.4 | 61 | 61.3 | 61.3 | -1.85 (-2.93%) | 9,988 |
| 8 Aug 2017 | INR | 64.5 | 65.25 | 63 | 63.15 | 63.15 | -1.25 (-1.94%) | 11,591 |
| 7 Aug 2017 | INR | 65.5 | 67.2 | 64.3 | 64.4 | 64.4 | +0.75 (+1.18%) | 4,947 |
| 4 Aug 2017 | INR | 65.9 | 65.9 | 61.5 | 63.65 | 63.65 | -1.05 (-1.62%) | 8,565 |
| 3 Aug 2017 | INR | 65.5 | 65.5 | 64.4 | 64.7 | 64.7 | -0.7 (-1.07%) | 8,372 |
| 2 Aug 2017 | INR | 67.5 | 67.9 | 64 | 65.4 | 65.4 | -0.7 (-1.06%) | 10,813 |
| 1 Aug 2017 | INR | 67.75 | 67.95 | 66 | 66.1 | 66.1 | -0.9 (-1.34%) | 9,649 |
| 31 Jul 2017 | INR | 69.1 | 69.9 | 66.55 | 67 | 67 | -1.75 (-2.55%) | 20,337 |
| 28 Jul 2017 | INR | 69.25 | 69.75 | 68.1 | 68.75 | 68.75 | -0.3 (-0.43%) | 12,036 |
| 27 Jul 2017 | INR | 69.2 | 70.45 | 69 | 69.05 | 69.05 | -0.4 (-0.58%) | 12,746 |
| 26 Jul 2017 | INR | 71 | 71 | 69.15 | 69.45 | 69.45 | -0.55 (-0.79%) | 7,818 |
| 25 Jul 2017 | INR | 70.35 | 71.35 | 69 | 70 | 70 | -0.1 (-0.14%) | 10,864 |
| 24 Jul 2017 | INR | 70.5 | 72.45 | 69.2 | 70.1 | 70.1 | -0.6 (-0.85%) | 24,581 |
| 21 Jul 2017 | INR | 72.5 | 72.5 | 69 | 70.7 | 70.7 | -0.85 (-1.19%) | 23,167 |
| 20 Jul 2017 | INR | 72.1 | 73.4 | 71.2 | 71.55 | 71.55 | -0.35 (-0.49%) | 9,326 |
| 19 Jul 2017 | INR | 73 | 73 | 71.5 | 71.9 | 71.9 | -0.9 (-1.24%) | 8,654 |
| 18 Jul 2017 | INR | 72 | 74.7 | 70.5 | 72.8 | 72.8 | +1.1 (+1.53%) | 28,226 |
| 17 Jul 2017 | INR | 70.6 | 72.1 | 70.4 | 71.7 | 71.7 | +0.95 (+1.34%) | 4,365 |
| 14 Jul 2017 | INR | 73.4 | 74 | 70.6 | 70.75 | 70.75 | -2 (-2.75%) | 20,212 |
| 13 Jul 2017 | INR | 72.4 | 73.65 | 72.2 | 72.75 | 72.75 | +0.3 (+0.41%) | 6,694 |
| 12 Jul 2017 | INR | 73 | 73.8 | 71 | 72.45 | 72.45 | -0.85 (-1.16%) | 10,300 |
| 11 Jul 2017 | INR | 72.15 | 74.3 | 72.15 | 73.3 | 73.3 | +0.35 (+0.48%) | 6,947 |
| 10 Jul 2017 | INR | 69.5 | 76 | 66.8 | 72.95 | 72.95 | +0.2 (+0.27%) | 4,261 |
| 7 Jul 2017 | INR | 72 | 74.35 | 72 | 72.75 | 72.75 | -0.05 (-0.07%) | 8,516 |
| 6 Jul 2017 | INR | 73.15 | 74.7 | 71.7 | 72.8 | 72.8 | +0.35 (+0.48%) | 24,975 |
| 5 Jul 2017 | INR | 72.5 | 73.85 | 71.15 | 72.45 | 72.45 | +0.05 (+0.07%) | 9,633 |
| 4 Jul 2017 | INR | 72.4 | 73.25 | 72 | 72.4 | 72.4 | +0.9 (+1.26%) | 9,610 |
