| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | INR | 64.55 | 65.45 | 64.3 | 64.4 | 64.4 | -0.75 (-1.15%) | 4,753 |
| 17 Aug 2017 | INR | 66.95 | 67 | 65 | 65.15 | 65.15 | -0.25 (-0.38%) | 8,214 |
| 16 Aug 2017 | INR | 67 | 67.55 | 64.45 | 65.4 | 65.4 | -1.55 (-2.32%) | 17,574 |
| 14 Aug 2017 | INR | 64.65 | 67.8 | 63 | 66.95 | 66.95 | +1.95 (+3%) | 11,832 |
| 11 Aug 2017 | INR | 64 | 66 | 59.2 | 65 | 65 | -0.05 (-0.08%) | 12,011 |
| 10 Aug 2017 | INR | 66.5 | 68.65 | 63.35 | 65.05 | 65.05 | -1.2 (-1.81%) | 35,240 |
| 9 Aug 2017 | INR | 69 | 69 | 65.3 | 66.25 | 66.25 | -2.8 (-4.06%) | 23,746 |
| 8 Aug 2017 | INR | 70.2 | 70.4 | 67.05 | 69.05 | 69.05 | -1.3 (-1.85%) | 9,818 |
| 7 Aug 2017 | INR | 70.7 | 71.9 | 69 | 70.35 | 70.35 | -0.2 (-0.28%) | 10,845 |
| 4 Aug 2017 | INR | 70.8 | 72 | 69.1 | 70.55 | 70.55 | -0.8 (-1.12%) | 15,029 |
| 3 Aug 2017 | INR | 72.15 | 73.2 | 71 | 71.35 | 71.35 | -2.1 (-2.86%) | 28,534 |
| 2 Aug 2017 | INR | 73.95 | 74.25 | 73 | 73.45 | 73.45 | +0.1 (+0.14%) | 5,934 |
| 1 Aug 2017 | INR | 75.35 | 75.4 | 72.9 | 73.35 | 73.35 | -1.5 (-2.00%) | 17,204 |
| 31 Jul 2017 | INR | 75.3 | 76.2 | 74.25 | 74.85 | 74.85 | +0.2 (+0.27%) | 15,172 |
| 28 Jul 2017 | INR | 75.25 | 77.9 | 74 | 74.65 | 74.65 | -0.35 (-0.47%) | 20,171 |
| 27 Jul 2017 | INR | 76 | 76.95 | 74.25 | 75 | 75 | -1.15 (-1.51%) | 17,597 |
| 26 Jul 2017 | INR | 77 | 79 | 75.1 | 76.15 | 76.15 | -0.9 (-1.17%) | 35,204 |
| 25 Jul 2017 | INR | 78 | 78.75 | 76.85 | 77.05 | 77.05 | -1.35 (-1.72%) | 15,345 |
| 24 Jul 2017 | INR | 79.2 | 80 | 77.9 | 78.4 | 78.4 | -1.2 (-1.51%) | 26,052 |
| 21 Jul 2017 | INR | 82 | 82.9 | 79 | 79.6 | 79.6 | -3.25 (-3.92%) | 44,498 |
| 20 Jul 2017 | INR | 84.95 | 86.6 | 81.5 | 82.85 | 82.85 | +1.45 (+1.78%) | 294,128 |
| 19 Jul 2017 | INR | 74.2 | 81.9 | 74.2 | 81.4 | 81.4 | +6.5 (+8.68%) | 189,922 |
| 18 Jul 2017 | INR | 74.3 | 76 | 74.1 | 74.9 | 74.9 | +0.65 (+0.88%) | 37,316 |
| 17 Jul 2017 | INR | 76.95 | 76.95 | 74 | 74.25 | 74.25 | -0.75 (-1%) | 9,147 |
| 14 Jul 2017 | INR | 77 | 79.45 | 74.5 | 75 | 75 | -2.2 (-2.85%) | 33,673 |
| 13 Jul 2017 | INR | 79.15 | 80.75 | 76.4 | 77.2 | 77.2 | -1.95 (-2.46%) | 10,071 |
| 12 Jul 2017 | INR | 79.45 | 81.4 | 78.15 | 79.15 | 79.15 | -0.5 (-0.63%) | 14,516 |
| 11 Jul 2017 | INR | 79 | 82.4 | 78.05 | 79.65 | 79.65 | +0.4 (+0.50%) | 129,130 |
| 10 Jul 2017 | INR | 78.3 | 79.5 | 78 | 79.25 | 79.25 | +0.45 (+0.57%) | 2,132 |
| 7 Jul 2017 | INR | 78.15 | 80.45 | 77.25 | 78.8 | 78.8 | +0.3 (+0.38%) | 20,116 |
