| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 115.9 | 120.5 | 114.25 | 118.5 | 118.5 | -0.4 (-0.34%) | 359,120 |
| 10 Aug 2017 | INR | 127.4 | 127.4 | 115.6 | 118.9 | 118.9 | -15.3 (-11.40%) | 509,949 |
| 9 Aug 2017 | INR | 138.4 | 138.4 | 132.25 | 134.2 | 134.2 | -4.75 (-3.42%) | 316,886 |
| 8 Aug 2017 | INR | 132.7 | 140.9 | 132.55 | 138.95 | 138.95 | +7.05 (+5.34%) | 1,196,344 |
| 7 Aug 2017 | INR | 130.3 | 132.65 | 129.85 | 131.9 | 131.9 | +2.15 (+1.66%) | 230,063 |
| 4 Aug 2017 | INR | 128.6 | 130.35 | 126.85 | 129.75 | 129.75 | +1.95 (+1.53%) | 195,142 |
| 3 Aug 2017 | INR | 127.95 | 129.8 | 126.8 | 127.8 | 127.8 | -0.15 (-0.12%) | 210,501 |
| 2 Aug 2017 | INR | 129 | 129.6 | 124.4 | 127.95 | 127.95 | -1 (-0.78%) | 375,514 |
| 1 Aug 2017 | INR | 124.3 | 130 | 123.05 | 128.95 | 128.95 | +4.65 (+3.74%) | 638,730 |
| 31 Jul 2017 | INR | 125 | 125.35 | 123 | 124.3 | 124.3 | +0.3 (+0.24%) | 131,401 |
| 28 Jul 2017 | INR | 121.15 | 125.25 | 120.9 | 124 | 124 | +2.4 (+1.97%) | 234,066 |
| 27 Jul 2017 | INR | 122.4 | 123 | 120.4 | 121.6 | 121.6 | +0.6 (+0.50%) | 230,434 |
| 26 Jul 2017 | INR | 123.5 | 123.7 | 120.7 | 121 | 121 | -1.6 (-1.31%) | 126,876 |
| 25 Jul 2017 | INR | 119.9 | 123.3 | 118.8 | 122.6 | 122.6 | +3 (+2.51%) | 362,875 |
| 24 Jul 2017 | INR | 119 | 123.8 | 117.9 | 119.6 | 119.6 | -6.9 (-5.45%) | 988,829 |
| 21 Jul 2017 | INR | 126.75 | 129.9 | 126 | 126.5 | 126.5 | +0.55 (+0.44%) | 343,020 |
| 20 Jul 2017 | INR | 132 | 132.95 | 124.65 | 125.95 | 125.95 | -4.8 (-3.67%) | 571,536 |
| 19 Jul 2017 | INR | 124 | 132.4 | 123.2 | 130.75 | 130.75 | +7.8 (+6.34%) | 620,061 |
| 18 Jul 2017 | INR | 123.05 | 124.5 | 121.5 | 122.95 | 122.95 | -0.05 (-0.04%) | 162,354 |
| 17 Jul 2017 | INR | 126 | 126.4 | 121.6 | 123 | 123 | -2.55 (-2.03%) | 339,099 |
| 14 Jul 2017 | INR | 126.85 | 129.5 | 124.3 | 125.55 | 125.55 | -1.15 (-0.91%) | 248,542 |
| 13 Jul 2017 | INR | 129 | 129.2 | 126.25 | 126.7 | 126.7 | -0.5 (-0.39%) | 188,499 |
| 12 Jul 2017 | INR | 124.5 | 128.55 | 123.3 | 127.2 | 127.2 | +4.5 (+3.67%) | 614,321 |
| 11 Jul 2017 | INR | 123.05 | 124.5 | 122.1 | 122.7 | 122.7 | +0.35 (+0.29%) | 199,055 |
| 10 Jul 2017 | INR | 122.25 | 124 | 121.1 | 122.35 | 122.35 | +0.45 (+0.37%) | 203,217 |
| 7 Jul 2017 | INR | 122.55 | 123.45 | 121.45 | 121.9 | 121.9 | -1.15 (-0.93%) | 124,480 |
| 6 Jul 2017 | INR | 123 | 126.75 | 120.2 | 123.05 | 123.05 | +0.35 (+0.29%) | 365,928 |
| 5 Jul 2017 | INR | 121.1 | 123.2 | 119.75 | 122.7 | 122.7 | +2 (+1.66%) | 145,797 |
| 4 Jul 2017 | INR | 120 | 122.15 | 119.9 | 120.7 | 120.7 | +0.8 (+0.67%) | 117,602 |
| 3 Jul 2017 | INR | 119.55 | 120.5 | 118.5 | 119.9 | 119.9 | +1.8 (+1.52%) | 70,379 |
