| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 52.7 | 56.4 | 52.7 | 55.25 | 55.25 | +0.1 (+0.18%) | 14,496 |
| 10 Aug 2017 | INR | 56 | 57 | 54.5 | 55.15 | 55.15 | -1.95 (-3.42%) | 16,249 |
| 9 Aug 2017 | INR | 56 | 58.35 | 56 | 57.1 | 57.1 | +0.05 (+0.09%) | 15,160 |
| 8 Aug 2017 | INR | 59.75 | 60 | 55.2 | 57.05 | 57.05 | -2.6 (-4.36%) | 16,475 |
| 7 Aug 2017 | INR | 56.5 | 60 | 56.5 | 59.65 | 59.65 | +4.05 (+7.28%) | 39,336 |
| 4 Aug 2017 | INR | 56 | 56 | 55 | 55.6 | 55.6 | -0.6 (-1.07%) | 15,907 |
| 3 Aug 2017 | INR | 56 | 57 | 55.2 | 56.2 | 56.2 | -0.65 (-1.14%) | 5,143 |
| 2 Aug 2017 | INR | 56.45 | 57.5 | 55.75 | 56.85 | 56.85 | +1 (+1.79%) | 8,585 |
| 1 Aug 2017 | INR | 57.7 | 58.25 | 55.15 | 55.85 | 55.85 | -1.85 (-3.21%) | 19,323 |
| 31 Jul 2017 | INR | 61.25 | 61.25 | 57.5 | 57.7 | 57.7 | -0.8 (-1.37%) | 6,562 |
| 28 Jul 2017 | INR | 58.7 | 60.45 | 58.2 | 58.5 | 58.5 | -0.75 (-1.27%) | 12,545 |
| 27 Jul 2017 | INR | 60.75 | 61.45 | 58.6 | 59.25 | 59.25 | -0.3 (-0.50%) | 11,905 |
| 26 Jul 2017 | INR | 59.85 | 61.2 | 59.5 | 59.55 | 59.55 | -0.3 (-0.50%) | 9,898 |
| 25 Jul 2017 | INR | 60.5 | 61.2 | 59.05 | 59.85 | 59.85 | -1.7 (-2.76%) | 10,290 |
| 24 Jul 2017 | INR | 61 | 62.4 | 60.5 | 61.55 | 61.55 | -0.05 (-0.08%) | 47,688 |
| 21 Jul 2017 | INR | 63 | 63 | 61.2 | 61.6 | 61.6 | -1.9 (-2.99%) | 9,836 |
| 20 Jul 2017 | INR | 63 | 63.7 | 62 | 63.5 | 63.5 | +0.35 (+0.55%) | 49,902 |
| 19 Jul 2017 | INR | 61.1 | 63.4 | 61 | 63.15 | 63.15 | +1.45 (+2.35%) | 34,144 |
| 18 Jul 2017 | INR | 60.5 | 62 | 60.5 | 61.7 | 61.7 | +0.6 (+0.98%) | 8,400 |
| 17 Jul 2017 | INR | 60.75 | 63 | 59.5 | 61.1 | 61.1 | +1.1 (+1.83%) | 33,955 |
| 14 Jul 2017 | INR | 59.35 | 60.9 | 57.85 | 60 | 60 | +1.6 (+2.74%) | 17,329 |
| 13 Jul 2017 | INR | 58.3 | 59.95 | 58.15 | 58.4 | 58.4 | -0.35 (-0.60%) | 7,079 |
| 12 Jul 2017 | INR | 61.5 | 61.5 | 58.3 | 58.75 | 58.75 | -0.8 (-1.34%) | 20,769 |
| 11 Jul 2017 | INR | 60.25 | 61 | 59.4 | 59.55 | 59.55 | -0.45 (-0.75%) | 42,163 |
| 10 Jul 2017 | INR | 59.35 | 60.65 | 59.35 | 60 | 60 | +0.65 (+1.10%) | 8,335 |
| 7 Jul 2017 | INR | 59.5 | 60.4 | 59.35 | 59.35 | 59.35 | -0.45 (-0.75%) | 5,666 |
| 6 Jul 2017 | INR | 60 | 60.65 | 59.5 | 59.8 | 59.8 | +0.1 (+0.17%) | 7,315 |
| 5 Jul 2017 | INR | 60.15 | 61.5 | 59.25 | 59.7 | 59.7 | -1.05 (-1.73%) | 30,519 |
| 4 Jul 2017 | INR | 60.95 | 61.3 | 59.85 | 60.75 | 60.75 | +0.9 (+1.50%) | 47,131 |
| 3 Jul 2017 | INR | 60 | 60.4 | 59.65 | 59.85 | 59.85 | +0.35 (+0.59%) | 5,374 |
