| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 95 | 98 | 93.5 | 95.7 | 95.7 | -0.75 (-0.78%) | 12,163 |
| 10 Aug 2017 | INR | 98.45 | 99.4 | 95.5 | 96.45 | 96.45 | -3 (-3.02%) | 12,387 |
| 9 Aug 2017 | INR | 101 | 101.3 | 98.1 | 99.45 | 99.45 | -1.65 (-1.63%) | 15,059 |
| 8 Aug 2017 | INR | 103 | 104.9 | 100.65 | 101.1 | 101.1 | -1.35 (-1.32%) | 13,895 |
| 7 Aug 2017 | INR | 101.95 | 103.3 | 100.65 | 102.45 | 102.45 | +1.45 (+1.44%) | 10,204 |
| 4 Aug 2017 | INR | 102.95 | 103.95 | 100.3 | 101 | 101 | -0.5 (-0.49%) | 16,154 |
| 3 Aug 2017 | INR | 105.1 | 105.55 | 101.15 | 101.5 | 101.5 | -3.05 (-2.92%) | 11,248 |
| 2 Aug 2017 | INR | 105 | 106.7 | 103.9 | 104.55 | 104.55 | +0.65 (+0.63%) | 17,883 |
| 1 Aug 2017 | INR | 108 | 108 | 103.3 | 103.9 | 103.9 | -2.3 (-2.17%) | 78,686 |
| 31 Jul 2017 | INR | 101.7 | 106.9 | 100.75 | 106.2 | 106.2 | +6.85 (+6.89%) | 69,549 |
| 28 Jul 2017 | INR | 100 | 100.5 | 96.7 | 99.35 | 99.35 | -0.15 (-0.15%) | 38,117 |
| 27 Jul 2017 | INR | 101.6 | 101.95 | 99.3 | 99.5 | 99.5 | -1.65 (-1.63%) | 7,073 |
| 26 Jul 2017 | INR | 102.15 | 102.3 | 100.7 | 101.15 | 101.15 | -0.15 (-0.15%) | 9,010 |
| 25 Jul 2017 | INR | 100.55 | 102.95 | 100.5 | 101.3 | 101.3 | -0.4 (-0.39%) | 8,296 |
| 24 Jul 2017 | INR | 103.55 | 104.05 | 101.55 | 101.7 | 101.7 | -2.3 (-2.21%) | 3,980 |
| 21 Jul 2017 | INR | 103.35 | 105.8 | 103 | 104 | 104 | +0.4 (+0.39%) | 12,539 |
| 20 Jul 2017 | INR | 102.1 | 104.7 | 101.2 | 103.6 | 103.6 | +1.85 (+1.82%) | 12,668 |
| 19 Jul 2017 | INR | 100.9 | 103.6 | 100.9 | 101.75 | 101.75 | +1.4 (+1.40%) | 4,592 |
| 18 Jul 2017 | INR | 101 | 101.85 | 100.1 | 100.35 | 100.35 | -1.55 (-1.52%) | 6,495 |
| 17 Jul 2017 | INR | 101.8 | 104.75 | 101.15 | 101.9 | 101.9 | +1.2 (+1.19%) | 14,145 |
| 14 Jul 2017 | INR | 101.75 | 102.5 | 99.8 | 100.7 | 100.7 | -0.6 (-0.59%) | 10,694 |
| 13 Jul 2017 | INR | 103.95 | 104 | 100.65 | 101.3 | 101.3 | -1.8 (-1.75%) | 13,996 |
| 12 Jul 2017 | INR | 105.45 | 105.55 | 102.7 | 103.1 | 103.1 | -1.1 (-1.06%) | 20,921 |
| 11 Jul 2017 | INR | 105 | 107.9 | 103.6 | 104.2 | 104.2 | -2.3 (-2.16%) | 24,288 |
| 10 Jul 2017 | INR | 105 | 108.5 | 103.9 | 106.5 | 106.5 | +1.5 (+1.43%) | 31,498 |
| 7 Jul 2017 | INR | 105.5 | 108.85 | 104 | 105 | 105 | +3.8 (+3.75%) | 157,290 |
| 6 Jul 2017 | INR | 101.3 | 102.9 | 100.55 | 101.2 | 101.2 | -0.65 (-0.64%) | 4,452 |
| 5 Jul 2017 | INR | 100.45 | 102.9 | 100 | 101.85 | 101.85 | +3.2 (+3.24%) | 21,136 |
| 4 Jul 2017 | INR | 102.5 | 102.7 | 98.45 | 98.65 | 98.65 | -2.5 (-2.47%) | 12,379 |
| 3 Jul 2017 | INR | 99.85 | 102.45 | 99.85 | 101.15 | 101.15 | +1.7 (+1.71%) | 10,198 |
