| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 37.5 | 38.7 | 36.75 | 37.75 | 37.75 | +0.2 (+0.53%) | 2,553 |
| 9 Aug 2017 | INR | 38.2 | 39 | 36.05 | 37.55 | 37.55 | -1.45 (-3.72%) | 4,072 |
| 8 Aug 2017 | INR | 38.95 | 41 | 38 | 39 | 39 | -1.05 (-2.62%) | 5,370 |
| 7 Aug 2017 | INR | 39.65 | 41.85 | 38.6 | 40.05 | 40.05 | +0.8 (+2.04%) | 5,157 |
| 4 Aug 2017 | INR | 41.5 | 43.95 | 39 | 39.25 | 39.25 | -1.7 (-4.15%) | 33,903 |
| 3 Aug 2017 | INR | 40.6 | 41.35 | 39.55 | 40.95 | 40.95 | +0.15 (+0.37%) | 3,357 |
| 2 Aug 2017 | INR | 39.3 | 41.9 | 39.3 | 40.8 | 40.8 | +0.2 (+0.49%) | 751 |
| 1 Aug 2017 | INR | 40.6 | 42.4 | 39.55 | 40.6 | 40.6 | -0.4 (-0.98%) | 3,379 |
| 31 Jul 2017 | INR | 41.9 | 44 | 40.35 | 41 | 41 | -1.1 (-2.61%) | 20,216 |
| 28 Jul 2017 | INR | 39.4 | 43.45 | 39 | 42.1 | 42.1 | +3.05 (+7.81%) | 22,291 |
| 27 Jul 2017 | INR | 39 | 40 | 38.7 | 39.05 | 39.05 | +0.05 (+0.13%) | 4,297 |
| 26 Jul 2017 | INR | 38.4 | 40.45 | 38.35 | 39 | 39 | -1.1 (-2.74%) | 7,782 |
| 25 Jul 2017 | INR | 40 | 40.45 | 38.15 | 40.1 | 40.1 | -0.1 (-0.25%) | 2,488 |
| 24 Jul 2017 | INR | 40 | 40.5 | 38 | 40.2 | 40.2 | +0.45 (+1.13%) | 4,768 |
| 21 Jul 2017 | INR | 40.85 | 40.85 | 38.95 | 39.75 | 39.75 | +0.45 (+1.15%) | 2,330 |
| 20 Jul 2017 | INR | 41 | 41.25 | 39 | 39.3 | 39.3 | -1.85 (-4.50%) | 10,607 |
| 19 Jul 2017 | INR | 41.5 | 41.5 | 39.25 | 41.15 | 41.15 | +0.6 (+1.48%) | 6,577 |
| 18 Jul 2017 | INR | 39.15 | 41.25 | 39.15 | 40.55 | 40.55 | -1.1 (-2.64%) | 2,754 |
| 17 Jul 2017 | INR | 39.8 | 42 | 38.65 | 41.65 | 41.65 | +3.15 (+8.18%) | 24,319 |
| 14 Jul 2017 | INR | 39.05 | 39.9 | 38.5 | 38.5 | 38.5 | -1.55 (-3.87%) | 2,652 |
| 13 Jul 2017 | INR | 39 | 40.1 | 38.15 | 40.05 | 40.05 | +0.95 (+2.43%) | 18,019 |
| 12 Jul 2017 | INR | 39 | 40.5 | 38.5 | 39.1 | 39.1 | -0.5 (-1.26%) | 5,280 |
| 11 Jul 2017 | INR | 40.1 | 40.25 | 39.25 | 39.6 | 39.6 | -0.5 (-1.25%) | 5,386 |
| 10 Jul 2017 | INR | 39 | 40.75 | 39 | 40.1 | 40.1 | +0.6 (+1.52%) | 2,946 |
| 7 Jul 2017 | INR | 39.45 | 41 | 39.15 | 39.5 | 39.5 | -1.5 (-3.66%) | 5,086 |
| 6 Jul 2017 | INR | 41.2 | 41.2 | 39.85 | 41 | 41 | +0.95 (+2.37%) | 9,227 |
| 5 Jul 2017 | INR | 39.8 | 40.5 | 39.25 | 40.05 | 40.05 | +1.15 (+2.96%) | 6,141 |
| 4 Jul 2017 | INR | 38.1 | 39.9 | 38.05 | 38.9 | 38.9 | +0.6 (+1.57%) | 5,879 |
| 3 Jul 2017 | INR | 37.4 | 39.9 | 36.3 | 38.3 | 38.3 | +0.15 (+0.39%) | 6,436 |
| 30 Jun 2017 | INR | 36.1 | 39.7 | 36.1 | 38.15 | 38.15 | +0.65 (+1.73%) | 1,525 |
