| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 81.6 | 87.5 | 81.6 | 86.9 | 86.9 | +5.65 (+6.95%) | 583,927 |
| 11 Aug 2017 | INR | 76 | 83.45 | 73.1 | 81.25 | 81.25 | +2.3 (+2.91%) | 552,464 |
| 10 Aug 2017 | INR | 84.1 | 85 | 76.15 | 78.95 | 78.95 | -6.1 (-7.17%) | 626,688 |
| 9 Aug 2017 | INR | 85.55 | 87.25 | 83.8 | 85.05 | 85.05 | -1.15 (-1.33%) | 312,463 |
| 8 Aug 2017 | INR | 89.2 | 90.8 | 85.1 | 86.2 | 86.2 | -2.95 (-3.31%) | 932,199 |
| 7 Aug 2017 | INR | 88.8 | 91.6 | 88.15 | 89.15 | 89.15 | +0.55 (+0.62%) | 380,576 |
| 4 Aug 2017 | INR | 88 | 90 | 86.3 | 88.6 | 88.6 | +0.9 (+1.03%) | 523,464 |
| 3 Aug 2017 | INR | 93 | 93 | 86 | 87.7 | 87.7 | -4.85 (-5.24%) | 605,284 |
| 2 Aug 2017 | INR | 93.5 | 94.5 | 92.1 | 92.55 | 92.55 | -1.4 (-1.49%) | 583,988 |
| 1 Aug 2017 | INR | 93.5 | 94.85 | 92.6 | 93.95 | 93.95 | +0.85 (+0.91%) | 453,329 |
| 31 Jul 2017 | INR | 94.5 | 95.15 | 92.9 | 93.1 | 93.1 | -1.4 (-1.48%) | 423,189 |
| 28 Jul 2017 | INR | 94.25 | 95.5 | 92.25 | 94.5 | 94.5 | +0.75 (+0.80%) | 528,269 |
| 27 Jul 2017 | INR | 97.45 | 98.25 | 93.25 | 93.75 | 93.75 | -3.25 (-3.35%) | 666,411 |
| 26 Jul 2017 | INR | 94.5 | 97.85 | 93.1 | 97 | 97 | +3.1 (+3.30%) | 1,155,787 |
| 25 Jul 2017 | INR | 95.4 | 95.65 | 93.25 | 93.9 | 93.9 | -0.85 (-0.90%) | 496,160 |
| 24 Jul 2017 | INR | 91 | 97.5 | 91 | 94.75 | 94.75 | +2.9 (+3.16%) | 1,155,884 |
| 21 Jul 2017 | INR | 94 | 94.9 | 90 | 91.85 | 91.85 | -1.9 (-2.03%) | 799,774 |
| 20 Jul 2017 | INR | 95.95 | 96.75 | 93.3 | 93.75 | 93.75 | -1.9 (-1.99%) | 824,387 |
| 19 Jul 2017 | INR | 94.45 | 98.15 | 94.4 | 95.65 | 95.65 | +2.05 (+2.19%) | 2,299,212 |
| 18 Jul 2017 | INR | 89.9 | 98.9 | 89 | 93.6 | 93.6 | +6.8 (+7.83%) | 8,382,556 |
| 17 Jul 2017 | INR | 81.5 | 87.95 | 81.1 | 86.8 | 86.8 | +5.15 (+6.31%) | 1,763,464 |
| 14 Jul 2017 | INR | 83.9 | 84 | 79.6 | 81.65 | 81.65 | -2.35 (-2.80%) | 915,468 |
| 13 Jul 2017 | INR | 82.55 | 85 | 82.5 | 84 | 84 | +2.25 (+2.75%) | 1,769,928 |
| 12 Jul 2017 | INR | 76.9 | 82.4 | 76.5 | 81.75 | 81.75 | +5.5 (+7.21%) | 1,477,161 |
| 11 Jul 2017 | INR | 80.4 | 80.4 | 76 | 76.25 | 76.25 | -3.25 (-4.09%) | 416,747 |
| 10 Jul 2017 | INR | 80 | 81.75 | 79 | 79.5 | 79.5 | -1.35 (-1.67%) | 103,374 |
| 7 Jul 2017 | INR | 81.5 | 82.8 | 79.7 | 80.85 | 80.85 | -0.35 (-0.43%) | 608,701 |
| 6 Jul 2017 | INR | 78.7 | 81.5 | 78.15 | 81.2 | 81.2 | +2.85 (+3.64%) | 1,400,124 |
| 5 Jul 2017 | INR | 76.2 | 79.4 | 75.9 | 78.35 | 78.35 | +2.85 (+3.77%) | 540,163 |
| 4 Jul 2017 | INR | 76.75 | 77.5 | 74.65 | 75.5 | 75.5 | -1.2 (-1.56%) | 338,611 |
