| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 74.5 | 79.5 | 74.5 | 76 | 76 | +1.8 (+2.43%) | 26,077 |
| 11 Aug 2017 | INR | 72.95 | 74.6 | 70.2 | 74.2 | 74.2 | -0.05 (-0.07%) | 38,745 |
| 10 Aug 2017 | INR | 80.95 | 80.95 | 73.55 | 74.25 | 74.25 | -4.05 (-5.17%) | 32,489 |
| 9 Aug 2017 | INR | 79.5 | 82.6 | 78 | 78.3 | 78.3 | -1.2 (-1.51%) | 22,490 |
| 8 Aug 2017 | INR | 84.65 | 84.65 | 79 | 79.5 | 79.5 | -4.3 (-5.13%) | 39,947 |
| 7 Aug 2017 | INR | 77.1 | 84.4 | 76 | 83.8 | 83.8 | +6.5 (+8.41%) | 77,889 |
| 4 Aug 2017 | INR | 77 | 78.3 | 75.7 | 77.3 | 77.3 | 0.0 (0.0%) | 29,470 |
| 3 Aug 2017 | INR | 78.15 | 78.4 | 77 | 77.3 | 77.3 | -1.4 (-1.78%) | 22,893 |
| 2 Aug 2017 | INR | 80 | 80 | 76.05 | 78.7 | 78.7 | -0.7 (-0.88%) | 61,865 |
| 1 Aug 2017 | INR | 80 | 81 | 78.6 | 79.4 | 79.4 | -0.15 (-0.19%) | 32,601 |
| 31 Jul 2017 | INR | 81.2 | 81.75 | 79.05 | 79.55 | 79.55 | -1.45 (-1.79%) | 39,647 |
| 28 Jul 2017 | INR | 79.35 | 82.5 | 79.35 | 81 | 81 | +0.15 (+0.19%) | 29,374 |
| 27 Jul 2017 | INR | 82.2 | 82.75 | 80.5 | 80.85 | 80.85 | -1.3 (-1.58%) | 55,935 |
| 26 Jul 2017 | INR | 84.05 | 84.05 | 80 | 82.15 | 82.15 | -0.95 (-1.14%) | 100,365 |
| 25 Jul 2017 | INR | 84.2 | 86.8 | 82.65 | 83.1 | 83.1 | -2.8 (-3.26%) | 72,113 |
| 24 Jul 2017 | INR | 86.95 | 88.5 | 84.25 | 85.9 | 85.9 | -0.6 (-0.69%) | 70,150 |
| 21 Jul 2017 | INR | 87.95 | 90.45 | 86 | 86.5 | 86.5 | -1.35 (-1.54%) | 120,657 |
| 20 Jul 2017 | INR | 97.8 | 99 | 87.05 | 87.85 | 87.85 | -7.15 (-7.53%) | 497,219 |
| 19 Jul 2017 | INR | 83.05 | 99 | 82.15 | 95 | 95 | +11.65 (+13.98%) | 517,391 |
| 18 Jul 2017 | INR | 85.45 | 85.45 | 82.5 | 83.35 | 83.35 | -1.4 (-1.65%) | 40,542 |
| 17 Jul 2017 | INR | 82.1 | 85.35 | 82.1 | 84.75 | 84.75 | +3.45 (+4.24%) | 66,488 |
| 14 Jul 2017 | INR | 84.25 | 84.3 | 79.25 | 81.3 | 81.3 | -1.1 (-1.33%) | 72,947 |
| 13 Jul 2017 | INR | 84.1 | 85.7 | 82 | 82.4 | 82.4 | -1.2 (-1.44%) | 47,808 |
| 12 Jul 2017 | INR | 86 | 86 | 83.05 | 83.6 | 83.6 | -1.1 (-1.30%) | 56,879 |
| 11 Jul 2017 | INR | 87.1 | 87.1 | 82.65 | 84.7 | 84.7 | -0.25 (-0.29%) | 94,832 |
| 10 Jul 2017 | INR | 88 | 88 | 83.95 | 84.95 | 84.95 | -3.15 (-3.58%) | 17,550 |
| 7 Jul 2017 | INR | 87.3 | 92.15 | 87.3 | 88.1 | 88.1 | -1.5 (-1.67%) | 112,747 |
| 6 Jul 2017 | INR | 94.1 | 102.2 | 88.5 | 89.6 | 89.6 | -0.5 (-0.55%) | 1,401,562 |
| 5 Jul 2017 | INR | 78.6 | 90.1 | 78.6 | 90.1 | 90.1 | +15 (+19.97%) | 1,063,172 |
| 4 Jul 2017 | INR | 74.4 | 75.45 | 73.3 | 75.1 | 75.1 | +0.5 (+0.67%) | 18,999 |
