| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | INR | 81.3 | 81.75 | 78.5 | 79 | 79 | -2.7 (-3.30%) | 29,109 |
| 7 Aug 2017 | INR | 80.25 | 84.1 | 79.95 | 81.7 | 81.7 | -0.05 (-0.06%) | 26,094 |
| 4 Aug 2017 | INR | 80 | 82.8 | 79.75 | 81.75 | 81.75 | +2.5 (+3.15%) | 35,501 |
| 3 Aug 2017 | INR | 80.5 | 81.25 | 78.05 | 79.25 | 79.25 | -0.95 (-1.18%) | 18,310 |
| 2 Aug 2017 | INR | 80.6 | 81.7 | 79.8 | 80.2 | 80.2 | -0.35 (-0.43%) | 11,769 |
| 1 Aug 2017 | INR | 82.7 | 82.7 | 79.7 | 80.55 | 80.55 | +0.4 (+0.50%) | 16,830 |
| 31 Jul 2017 | INR | 81.2 | 83 | 79.5 | 80.15 | 80.15 | -0.15 (-0.19%) | 68,305 |
| 28 Jul 2017 | INR | 81 | 82.45 | 78.15 | 80.3 | 80.3 | -0.8 (-0.99%) | 42,886 |
| 27 Jul 2017 | INR | 82.9 | 83.6 | 81 | 81.1 | 81.1 | -1.35 (-1.64%) | 55,665 |
| 26 Jul 2017 | INR | 83.45 | 84.7 | 82.15 | 82.45 | 82.45 | -0.9 (-1.08%) | 50,253 |
| 25 Jul 2017 | INR | 83.65 | 84.75 | 82.95 | 83.35 | 83.35 | -0.35 (-0.42%) | 28,319 |
| 24 Jul 2017 | INR | 85.05 | 86.8 | 83.1 | 83.7 | 83.7 | -0.9 (-1.06%) | 54,908 |
| 21 Jul 2017 | INR | 86 | 87 | 83.65 | 84.6 | 84.6 | -0.85 (-0.99%) | 75,819 |
| 20 Jul 2017 | INR | 86.5 | 87.35 | 85 | 85.45 | 85.45 | -0.5 (-0.58%) | 83,806 |
| 19 Jul 2017 | INR | 85.7 | 87 | 83.55 | 85.95 | 85.95 | +1.1 (+1.30%) | 128,622 |
| 18 Jul 2017 | INR | 82.7 | 90.9 | 81.9 | 84.85 | 84.85 | +3.25 (+3.98%) | 326,183 |
| 17 Jul 2017 | INR | 86 | 86 | 79.6 | 81.6 | 81.6 | -7.55 (-8.47%) | 420,629 |
| 14 Jul 2017 | INR | 96.25 | 96.3 | 87.45 | 89.15 | 89.15 | -6.1 (-6.40%) | 285,278 |
| 13 Jul 2017 | INR | 89 | 99.45 | 89 | 95.25 | 95.25 | +6.85 (+7.75%) | 1,080,581 |
| 12 Jul 2017 | INR | 84.4 | 89.55 | 83.5 | 88.4 | 88.4 | +7.8 (+9.68%) | 669,815 |
| 11 Jul 2017 | INR | 82.45 | 83.5 | 75.4 | 80.6 | 80.6 | -0.5 (-0.62%) | 842,064 |
| 10 Jul 2017 | INR | 80 | 92 | 79 | 81.1 | 81.1 | +3.55 (+4.58%) | 446,410 |
| 7 Jul 2017 | INR | 78.55 | 79.45 | 76.25 | 77.55 | 77.55 | -0.65 (-0.83%) | 17,511 |
| 6 Jul 2017 | INR | 77.6 | 81.05 | 77 | 78.2 | 78.2 | +1.15 (+1.49%) | 44,884 |
| 5 Jul 2017 | INR | 76.4 | 79.85 | 76.3 | 77.05 | 77.05 | +1.45 (+1.92%) | 26,827 |
| 4 Jul 2017 | INR | 77.75 | 77.9 | 75.5 | 75.6 | 75.6 | -1.1 (-1.43%) | 19,023 |
| 3 Jul 2017 | INR | 78.05 | 78.3 | 75.6 | 76.7 | 76.7 | -1.85 (-2.36%) | 27,690 |
| 30 Jun 2017 | INR | 78.05 | 81 | 77.8 | 78.55 | 78.55 | -1.05 (-1.32%) | 22,506 |
| 29 Jun 2017 | INR | 81.9 | 85.8 | 78.35 | 79.6 | 79.6 | -1.25 (-1.55%) | 292,348 |
| 28 Jun 2017 | INR | 73.85 | 82 | 72.55 | 80.85 | 80.85 | +8.45 (+11.67%) | 132,905 |
