| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 122.85 | 124.35 | 120 | 121.75 | 121.75 | -3.45 (-2.76%) | 22,227 |
| 10 Aug 2017 | INR | 125.3 | 128.15 | 120.8 | 125.2 | 125.2 | -0.65 (-0.52%) | 169,328 |
| 9 Aug 2017 | INR | 130 | 130 | 125.15 | 125.85 | 125.85 | -4.1 (-3.16%) | 29,969 |
| 8 Aug 2017 | INR | 127.6 | 131 | 126.45 | 129.95 | 129.95 | +1.3 (+1.01%) | 55,626 |
| 7 Aug 2017 | INR | 129.5 | 129.5 | 125.25 | 128.65 | 128.65 | +0.95 (+0.74%) | 47,091 |
| 4 Aug 2017 | INR | 125.4 | 129.25 | 125.15 | 127.7 | 127.7 | +1.2 (+0.95%) | 15,782 |
| 3 Aug 2017 | INR | 130 | 130 | 125.5 | 126.5 | 126.5 | -1.85 (-1.44%) | 29,467 |
| 2 Aug 2017 | INR | 126.75 | 130 | 125.6 | 128.35 | 128.35 | +1.5 (+1.18%) | 20,986 |
| 1 Aug 2017 | INR | 125.25 | 127.9 | 124.05 | 126.85 | 126.85 | +2.65 (+2.13%) | 410,141 |
| 31 Jul 2017 | INR | 121.3 | 125.15 | 121.3 | 124.2 | 124.2 | +1.1 (+0.89%) | 30,041 |
| 28 Jul 2017 | INR | 124.5 | 125.55 | 121.35 | 123.1 | 123.1 | -1.9 (-1.52%) | 14,990 |
| 27 Jul 2017 | INR | 125 | 126.25 | 122.85 | 125 | 125 | +0.65 (+0.52%) | 32,734 |
| 26 Jul 2017 | INR | 125 | 127 | 124.1 | 124.35 | 124.35 | -1.05 (-0.84%) | 29,523 |
| 25 Jul 2017 | INR | 126.75 | 128.1 | 125.15 | 125.4 | 125.4 | -1.3 (-1.03%) | 10,696 |
| 24 Jul 2017 | INR | 126.8 | 127.7 | 125.45 | 126.7 | 126.7 | +0.7 (+0.56%) | 15,412 |
| 21 Jul 2017 | INR | 127.5 | 128.55 | 125.65 | 126 | 126 | -1.1 (-0.87%) | 24,859 |
| 20 Jul 2017 | INR | 123.8 | 127.8 | 123.2 | 127.1 | 127.1 | +3.3 (+2.67%) | 28,427 |
| 19 Jul 2017 | INR | 124.15 | 124.4 | 122.35 | 123.8 | 123.8 | +1.1 (+0.90%) | 29,599 |
| 18 Jul 2017 | INR | 123 | 126 | 122.15 | 122.7 | 122.7 | -0.35 (-0.28%) | 34,763 |
| 17 Jul 2017 | INR | 126.15 | 126.15 | 122 | 123.05 | 123.05 | -1.05 (-0.85%) | 18,865 |
| 14 Jul 2017 | INR | 125.4 | 125.95 | 123.35 | 124.1 | 124.1 | -1.2 (-0.96%) | 22,122 |
| 13 Jul 2017 | INR | 125.35 | 126.6 | 125.05 | 125.3 | 125.3 | +0.1 (+0.08%) | 15,058 |
| 12 Jul 2017 | INR | 126.2 | 126.85 | 125 | 125.2 | 125.2 | -0.8 (-0.63%) | 32,495 |
| 11 Jul 2017 | INR | 128 | 128.5 | 124.85 | 126 | 126 | -1.55 (-1.22%) | 164,300 |
| 10 Jul 2017 | INR | 128 | 128.5 | 126.7 | 127.55 | 127.55 | +0.3 (+0.24%) | 49,120 |
| 7 Jul 2017 | INR | 127.5 | 128.75 | 126.5 | 127.25 | 127.25 | +0.15 (+0.12%) | 1,431,564 |
| 6 Jul 2017 | INR | 127.5 | 129 | 126.7 | 127.1 | 127.1 | -0.3 (-0.24%) | 16,269 |
| 5 Jul 2017 | INR | 127.5 | 128.8 | 126.25 | 127.4 | 127.4 | +0.25 (+0.20%) | 17,801 |
| 4 Jul 2017 | INR | 131.4 | 132.15 | 126.8 | 127.15 | 127.15 | -3.5 (-2.68%) | 17,744 |
| 3 Jul 2017 | INR | 131.55 | 133 | 130.25 | 130.65 | 130.65 | -2.7 (-2.02%) | 17,880 |
