| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 55.4 | 56 | 55.05 | 55.45 | 55.45 | +1.3 (+2.40%) | 473,620 |
| 11 Aug 2017 | INR | 54.75 | 56 | 53.5 | 54.15 | 54.15 | -1.3 (-2.34%) | 595,395 |
| 10 Aug 2017 | INR | 58.85 | 59.95 | 54.65 | 55.45 | 55.45 | -1.6 (-2.80%) | 1,531,757 |
| 9 Aug 2017 | INR | 58.2 | 58.55 | 56.85 | 57.05 | 57.05 | -0.75 (-1.30%) | 414,635 |
| 8 Aug 2017 | INR | 58.3 | 59.75 | 57.35 | 57.8 | 57.8 | -0.3 (-0.52%) | 584,148 |
| 7 Aug 2017 | INR | 59.15 | 59.45 | 57.9 | 58.1 | 58.1 | -0.55 (-0.94%) | 350,689 |
| 4 Aug 2017 | INR | 58.1 | 59.75 | 57.15 | 58.65 | 58.65 | +0.85 (+1.47%) | 758,147 |
| 3 Aug 2017 | INR | 59.7 | 59.8 | 57.55 | 57.8 | 57.8 | -1.75 (-2.94%) | 465,539 |
| 2 Aug 2017 | INR | 60.5 | 60.95 | 59.25 | 59.55 | 59.55 | -1 (-1.65%) | 474,203 |
| 1 Aug 2017 | INR | 61.05 | 62.45 | 60.3 | 60.55 | 60.55 | -0.7 (-1.14%) | 663,310 |
| 31 Jul 2017 | INR | 62.25 | 62.4 | 61.1 | 61.25 | 61.25 | -0.55 (-0.89%) | 582,099 |
| 28 Jul 2017 | INR | 62.1 | 63.05 | 61.1 | 61.8 | 61.8 | -0.65 (-1.04%) | 904,029 |
| 27 Jul 2017 | INR | 64.5 | 66.2 | 62.1 | 62.45 | 62.45 | +0.75 (+1.22%) | 7,388,546 |
| 26 Jul 2017 | INR | 58 | 62 | 58 | 61.7 | 61.7 | +3.8 (+6.56%) | 3,226,885 |
| 25 Jul 2017 | INR | 58.2 | 58.75 | 57.8 | 57.9 | 57.9 | -0.2 (-0.34%) | 308,199 |
| 24 Jul 2017 | INR | 57.95 | 59.1 | 57.9 | 58.1 | 58.1 | +0.15 (+0.26%) | 522,478 |
| 21 Jul 2017 | INR | 58.55 | 59.1 | 57.7 | 57.95 | 57.95 | -0.35 (-0.60%) | 381,672 |
| 20 Jul 2017 | INR | 58.6 | 59.2 | 58.1 | 58.3 | 58.3 | 0.0 (0.0%) | 469,825 |
| 19 Jul 2017 | INR | 58.3 | 59.35 | 57.15 | 58.3 | 58.3 | +0.25 (+0.43%) | 484,438 |
| 18 Jul 2017 | INR | 57.7 | 59.65 | 57.45 | 58.05 | 58.05 | +0.25 (+0.43%) | 779,367 |
| 17 Jul 2017 | INR | 58.1 | 58.95 | 57.55 | 57.8 | 57.8 | -0.1 (-0.17%) | 399,671 |
| 14 Jul 2017 | INR | 58.8 | 59 | 57.7 | 57.9 | 57.9 | -0.75 (-1.28%) | 356,347 |
| 13 Jul 2017 | INR | 59.5 | 59.8 | 58.35 | 58.65 | 58.65 | -0.55 (-0.93%) | 460,242 |
| 12 Jul 2017 | INR | 59.8 | 60.25 | 59 | 59.2 | 59.2 | -0.35 (-0.59%) | 442,212 |
| 11 Jul 2017 | INR | 59.75 | 60.75 | 59.35 | 59.55 | 59.55 | +0.1 (+0.17%) | 888,972 |
| 10 Jul 2017 | INR | 59.4 | 60.25 | 59.15 | 59.45 | 59.45 | +0.4 (+0.68%) | 175,783 |
| 7 Jul 2017 | INR | 59.3 | 59.95 | 58.85 | 59.05 | 59.05 | -0.4 (-0.67%) | 503,875 |
| 6 Jul 2017 | INR | 59.55 | 60.7 | 59.05 | 59.45 | 59.45 | +0.25 (+0.42%) | 850,567 |
| 5 Jul 2017 | INR | 58.85 | 60.65 | 58.5 | 59.2 | 59.2 | +1.95 (+3.41%) | 1,770,452 |
| 4 Jul 2017 | INR | 57.7 | 59.15 | 57.05 | 57.25 | 57.25 | -0.2 (-0.35%) | 832,654 |
