| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 65.15 | 69.4 | 64.05 | 67.7 | 67.7 | +0.65 (+0.97%) | 29,116 |
| 10 Aug 2017 | INR | 71.45 | 71.75 | 66.05 | 67.05 | 67.05 | -5.1 (-7.07%) | 45,966 |
| 9 Aug 2017 | INR | 73.95 | 74.1 | 71.55 | 72.15 | 72.15 | -1.8 (-2.43%) | 20,687 |
| 8 Aug 2017 | INR | 77.8 | 77.8 | 73.5 | 73.95 | 73.95 | -2.85 (-3.71%) | 32,350 |
| 7 Aug 2017 | INR | 77.5 | 78.6 | 75.45 | 76.8 | 76.8 | -1 (-1.29%) | 50,438 |
| 4 Aug 2017 | INR | 74.5 | 79.45 | 73.6 | 77.8 | 77.8 | +3.2 (+4.29%) | 47,841 |
| 3 Aug 2017 | INR | 75.4 | 76.25 | 74.15 | 74.6 | 74.6 | -0.2 (-0.27%) | 22,871 |
| 2 Aug 2017 | INR | 75.55 | 76.15 | 74.6 | 74.8 | 74.8 | -0.75 (-0.99%) | 30,816 |
| 1 Aug 2017 | INR | 76.15 | 77.85 | 74.6 | 75.55 | 75.55 | -0.2 (-0.26%) | 41,393 |
| 31 Jul 2017 | INR | 75.85 | 76.25 | 75.1 | 75.75 | 75.75 | +0.25 (+0.33%) | 27,456 |
| 28 Jul 2017 | INR | 74.8 | 76.5 | 74.05 | 75.5 | 75.5 | +0.8 (+1.07%) | 48,523 |
| 27 Jul 2017 | INR | 76.2 | 77.9 | 74.55 | 74.7 | 74.7 | -2.2 (-2.86%) | 66,183 |
| 26 Jul 2017 | INR | 78 | 78 | 76.5 | 76.9 | 76.9 | -0.9 (-1.16%) | 26,230 |
| 25 Jul 2017 | INR | 77.7 | 79.4 | 76.25 | 77.8 | 77.8 | +0.8 (+1.04%) | 44,596 |
| 24 Jul 2017 | INR | 77.85 | 79.95 | 76.65 | 77 | 77 | -0.05 (-0.06%) | 72,414 |
| 21 Jul 2017 | INR | 76.8 | 78.9 | 76.05 | 77.05 | 77.05 | +1.55 (+2.05%) | 172,591 |
| 20 Jul 2017 | INR | 74 | 75.95 | 72.5 | 75.5 | 75.5 | +2.35 (+3.21%) | 136,295 |
| 19 Jul 2017 | INR | 72.4 | 73.9 | 72.3 | 73.15 | 73.15 | -0.05 (-0.07%) | 31,557 |
| 18 Jul 2017 | INR | 72.95 | 74 | 72.9 | 73.2 | 73.2 | +0.1 (+0.14%) | 49,407 |
| 17 Jul 2017 | INR | 74 | 74.6 | 73 | 73.1 | 73.1 | -0.8 (-1.08%) | 29,695 |
| 14 Jul 2017 | INR | 74 | 77 | 72.05 | 73.9 | 73.9 | +0.1 (+0.14%) | 76,970 |
| 13 Jul 2017 | INR | 74.65 | 75 | 73.4 | 73.8 | 73.8 | -0.05 (-0.07%) | 44,849 |
| 12 Jul 2017 | INR | 74.95 | 75.4 | 73.45 | 73.85 | 73.85 | -0.5 (-0.67%) | 48,463 |
| 11 Jul 2017 | INR | 73.65 | 77.9 | 72.8 | 74.35 | 74.35 | +1.65 (+2.27%) | 223,421 |
| 10 Jul 2017 | INR | 70.9 | 74 | 70 | 72.7 | 72.7 | +2.85 (+4.08%) | 160,302 |
| 7 Jul 2017 | INR | 71.1 | 71.6 | 69.35 | 69.85 | 69.85 | -0.4 (-0.57%) | 62,618 |
| 6 Jul 2017 | INR | 66.15 | 73.75 | 66.15 | 70.25 | 70.25 | +3.15 (+4.69%) | 185,315 |
| 5 Jul 2017 | INR | 68.5 | 68.5 | 66.35 | 67.1 | 67.1 | -1.15 (-1.68%) | 22,293 |
| 4 Jul 2017 | INR | 66.7 | 68.95 | 66.15 | 68.25 | 68.25 | +1.6 (+2.40%) | 52,138 |
| 3 Jul 2017 | INR | 63.05 | 66.9 | 62.5 | 66.65 | 66.65 | +3.75 (+5.96%) | 25,401 |
