| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 79 | 82 | 78.7 | 81.95 | 81.95 | +0.45 (+0.55%) | 3,878 |
| 10 Aug 2017 | INR | 83 | 83 | 78.7 | 81.5 | 81.5 | -1.6 (-1.93%) | 3,839 |
| 9 Aug 2017 | INR | 83.1 | 85 | 83 | 83.1 | 83.1 | -1.6 (-1.89%) | 8,493 |
| 8 Aug 2017 | INR | 88 | 89 | 83.35 | 84.7 | 84.7 | -1.55 (-1.80%) | 829 |
| 7 Aug 2017 | INR | 84.5 | 89.5 | 83.7 | 86.25 | 86.25 | +1.8 (+2.13%) | 2,594 |
| 4 Aug 2017 | INR | 83.5 | 84.8 | 82.3 | 84.45 | 84.45 | +1.05 (+1.26%) | 2,524 |
| 3 Aug 2017 | INR | 82.25 | 84.7 | 82.25 | 83.4 | 83.4 | -1.1 (-1.30%) | 5,451 |
| 2 Aug 2017 | INR | 85.85 | 86 | 82.8 | 84.5 | 84.5 | +0.85 (+1.02%) | 3,886 |
| 1 Aug 2017 | INR | 85 | 85 | 82.1 | 83.65 | 83.65 | -1 (-1.18%) | 1,834 |
| 31 Jul 2017 | INR | 82.05 | 85 | 82.05 | 84.65 | 84.65 | +2.55 (+3.11%) | 1,580 |
| 28 Jul 2017 | INR | 83.4 | 83.5 | 82 | 82.1 | 82.1 | -1.85 (-2.20%) | 7,553 |
| 27 Jul 2017 | INR | 83.15 | 85 | 82.6 | 83.95 | 83.95 | +0.3 (+0.36%) | 1,627 |
| 26 Jul 2017 | INR | 82 | 84 | 82 | 83.65 | 83.65 | +1.6 (+1.95%) | 3,698 |
| 25 Jul 2017 | INR | 82.25 | 82.5 | 82 | 82.05 | 82.05 | -0.2 (-0.24%) | 963 |
| 24 Jul 2017 | INR | 82.1 | 88 | 82 | 82.25 | 82.25 | +0.2 (+0.24%) | 3,414 |
| 21 Jul 2017 | INR | 82.85 | 83.9 | 81.85 | 82.05 | 82.05 | -0.45 (-0.55%) | 1,229 |
| 20 Jul 2017 | INR | 82 | 82.5 | 81 | 82.5 | 82.5 | +1.25 (+1.54%) | 3,608 |
| 19 Jul 2017 | INR | 81 | 83.2 | 81 | 81.25 | 81.25 | -0.75 (-0.91%) | 3,254 |
| 18 Jul 2017 | INR | 82 | 82.3 | 80 | 82 | 82 | -1 (-1.20%) | 4,405 |
| 17 Jul 2017 | INR | 84.5 | 84.5 | 82 | 83 | 83 | +0.95 (+1.16%) | 609 |
| 14 Jul 2017 | INR | 82.1 | 83 | 82 | 82.05 | 82.05 | +0.05 (+0.06%) | 4,867 |
| 13 Jul 2017 | INR | 82.05 | 82.05 | 81.55 | 82 | 82 | -0.35 (-0.43%) | 671 |
| 12 Jul 2017 | INR | 83 | 88.9 | 81.05 | 82.35 | 82.35 | +2.2 (+2.74%) | 3,622 |
| 11 Jul 2017 | INR | 81.5 | 82 | 80 | 80.15 | 80.15 | +0.1 (+0.12%) | 10,244 |
| 10 Jul 2017 | INR | 78.15 | 82.95 | 78.1 | 80.05 | 80.05 | -0.8 (-0.99%) | 7,946 |
| 7 Jul 2017 | INR | 82.5 | 82.5 | 80 | 80.85 | 80.85 | -2.05 (-2.47%) | 4,675 |
| 6 Jul 2017 | INR | 87.95 | 87.95 | 82 | 82.9 | 82.9 | +1.85 (+2.28%) | 901 |
| 5 Jul 2017 | INR | 83.05 | 83.9 | 80.5 | 81.05 | 81.05 | -1.85 (-2.23%) | 2,169 |
| 4 Jul 2017 | INR | 84.95 | 85 | 82.35 | 82.9 | 82.9 | -1.1 (-1.31%) | 1,601 |
| 3 Jul 2017 | INR | 81.45 | 89.15 | 79.1 | 84 | 84 | +4.45 (+5.59%) | 2,887 |
