| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | INR | 84 | 84 | 82.25 | 82.45 | 82.45 | -0.3 (-0.36%) | 47,096 |
| 16 Aug 2017 | INR | 83.4 | 83.7 | 81.85 | 82.75 | 82.75 | +0.75 (+0.91%) | 89,839 |
| 14 Aug 2017 | INR | 83.75 | 83.8 | 81.75 | 82 | 82 | -0.25 (-0.30%) | 169,100 |
| 11 Aug 2017 | INR | 82.5 | 82.95 | 80.95 | 82.25 | 82.25 | -2.15 (-2.55%) | 158,549 |
| 10 Aug 2017 | INR | 85.05 | 85.8 | 84 | 84.4 | 84.4 | -0.6 (-0.71%) | 348,471 |
| 9 Aug 2017 | INR | 86.6 | 86.6 | 84.95 | 85 | 85 | -2 (-2.30%) | 92,215 |
| 8 Aug 2017 | INR | 86 | 87.7 | 84.1 | 87 | 87 | +1.4 (+1.64%) | 194,138 |
| 7 Aug 2017 | INR | 87 | 88.45 | 85.2 | 85.6 | 85.6 | -1.75 (-2.00%) | 212,023 |
| 4 Aug 2017 | INR | 87.5 | 88.15 | 86.3 | 87.35 | 87.35 | -0.45 (-0.51%) | 72,096 |
| 3 Aug 2017 | INR | 87 | 88.4 | 84.6 | 87.8 | 87.8 | +0.9 (+1.04%) | 185,297 |
| 2 Aug 2017 | INR | 87.5 | 88.5 | 86.5 | 86.9 | 86.9 | -0.9 (-1.03%) | 99,194 |
| 1 Aug 2017 | INR | 90 | 90.4 | 87.15 | 87.8 | 87.8 | -1.8 (-2.01%) | 130,327 |
| 31 Jul 2017 | INR | 88.8 | 91.55 | 87.15 | 89.6 | 89.6 | +1.35 (+1.53%) | 274,612 |
| 28 Jul 2017 | INR | 86 | 89.1 | 85.1 | 88.25 | 88.25 | +1.4 (+1.61%) | 172,909 |
| 27 Jul 2017 | INR | 89 | 90.15 | 86.5 | 86.85 | 86.85 | -2.3 (-2.58%) | 179,055 |
| 26 Jul 2017 | INR | 90 | 90.95 | 88.7 | 89.15 | 89.15 | -0.6 (-0.67%) | 146,783 |
| 25 Jul 2017 | INR | 91.5 | 91.5 | 89.45 | 89.75 | 89.75 | -0.75 (-0.83%) | 137,296 |
| 24 Jul 2017 | INR | 91.45 | 92.75 | 90 | 90.5 | 90.5 | -0.15 (-0.17%) | 342,502 |
| 21 Jul 2017 | INR | 90.05 | 91.9 | 88.6 | 90.65 | 90.65 | +0.25 (+0.28%) | 291,633 |
| 20 Jul 2017 | INR | 93.2 | 93.2 | 89.6 | 90.4 | 90.4 | +1.4 (+1.57%) | 556,310 |
| 19 Jul 2017 | INR | 88.2 | 91.4 | 87.55 | 89 | 89 | +0.85 (+0.96%) | 338,800 |
| 18 Jul 2017 | INR | 89 | 89.25 | 88 | 88.15 | 88.15 | -1.5 (-1.67%) | 139,724 |
| 17 Jul 2017 | INR | 92.8 | 92.8 | 88.6 | 89.65 | 89.65 | -2.3 (-2.50%) | 326,061 |
| 14 Jul 2017 | INR | 92.6 | 95.4 | 91.2 | 91.95 | 91.95 | +1.5 (+1.66%) | 1,382,889 |
| 13 Jul 2017 | INR | 82.8 | 91.85 | 82.45 | 90.45 | 90.45 | +7.95 (+9.64%) | 1,646,846 |
| 12 Jul 2017 | INR | 81.15 | 83 | 81.15 | 82.5 | 82.5 | +1.1 (+1.35%) | 107,826 |
| 11 Jul 2017 | INR | 83 | 83.6 | 81 | 81.4 | 81.4 | -1.1 (-1.33%) | 67,952 |
| 10 Jul 2017 | INR | 82.8 | 83 | 80 | 82.5 | 82.5 | +0.1 (+0.12%) | 34,971 |
| 7 Jul 2017 | INR | 81.45 | 82.8 | 80 | 82.4 | 82.4 | +1.9 (+2.36%) | 151,531 |
| 6 Jul 2017 | INR | 82.45 | 82.5 | 80.25 | 80.5 | 80.5 | -0.5 (-0.62%) | 91,572 |
