| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 93.05 | 102.75 | 93.05 | 102.25 | 102.25 | +4.35 (+4.44%) | 32,807 |
| 10 Aug 2017 | INR | 99 | 102 | 97.9 | 97.9 | 97.9 | -5.15 (-5.00%) | 18,859 |
| 9 Aug 2017 | INR | 108 | 108 | 102.65 | 103.05 | 103.05 | -5 (-4.63%) | 31,663 |
| 8 Aug 2017 | INR | 112 | 113 | 106.8 | 108.05 | 108.05 | -4.25 (-3.78%) | 22,369 |
| 7 Aug 2017 | INR | 115.8 | 117 | 110.55 | 112.3 | 112.3 | -4 (-3.44%) | 13,701 |
| 4 Aug 2017 | INR | 115.6 | 120.95 | 115.6 | 116.3 | 116.3 | -4.45 (-3.69%) | 12,044 |
| 3 Aug 2017 | INR | 125.9 | 125.9 | 119.55 | 120.75 | 120.75 | -0.2 (-0.17%) | 13,440 |
| 2 Aug 2017 | INR | 119.4 | 120.95 | 117 | 120.95 | 120.95 | +5.75 (+4.99%) | 15,921 |
| 1 Aug 2017 | INR | 114.7 | 115.2 | 108.8 | 115.2 | 115.2 | +5.45 (+4.97%) | 9,746 |
| 31 Jul 2017 | INR | 114.05 | 114.05 | 108.5 | 109.75 | 109.75 | -4.45 (-3.90%) | 33,501 |
| 28 Jul 2017 | INR | 117.5 | 117.6 | 112.5 | 114.2 | 114.2 | -3.15 (-2.68%) | 19,225 |
| 27 Jul 2017 | INR | 121.75 | 121.75 | 117 | 117.35 | 117.35 | -0.9 (-0.76%) | 19,731 |
| 26 Jul 2017 | INR | 122.6 | 122.6 | 117.5 | 118.25 | 118.25 | -1.15 (-0.96%) | 15,474 |
| 25 Jul 2017 | INR | 121.7 | 123.5 | 118 | 119.4 | 119.4 | -2.3 (-1.89%) | 12,905 |
| 24 Jul 2017 | INR | 123 | 124 | 118.15 | 121.7 | 121.7 | -1.7 (-1.38%) | 27,721 |
| 21 Jul 2017 | INR | 128 | 132.85 | 121.5 | 123.4 | 123.4 | -4.25 (-3.33%) | 27,582 |
| 20 Jul 2017 | INR | 133.9 | 134.5 | 125 | 127.65 | 127.65 | -3.2 (-2.45%) | 14,447 |
| 19 Jul 2017 | INR | 133.95 | 138.8 | 126.2 | 130.85 | 130.85 | -1.95 (-1.47%) | 39,142 |
| 18 Jul 2017 | INR | 120.2 | 132.8 | 120.2 | 132.8 | 132.8 | +6.3 (+4.98%) | 76,746 |
| 17 Jul 2017 | INR | 134 | 134 | 126.5 | 126.5 | 126.5 | -6.65 (-4.99%) | 9,636 |
| 14 Jul 2017 | INR | 138.2 | 138.5 | 132 | 133.15 | 133.15 | -5.75 (-4.14%) | 50,399 |
| 13 Jul 2017 | INR | 142 | 143 | 136.25 | 138.9 | 138.9 | -3.3 (-2.32%) | 27,482 |
| 12 Jul 2017 | INR | 140 | 144.5 | 138.1 | 142.2 | 142.2 | +1.3 (+0.92%) | 20,266 |
| 11 Jul 2017 | INR | 142 | 145.2 | 140 | 140.9 | 140.9 | -0.5 (-0.35%) | 36,156 |
| 10 Jul 2017 | INR | 143 | 144.95 | 140.05 | 141.4 | 141.4 | -2.05 (-1.43%) | 23,228 |
| 7 Jul 2017 | INR | 142 | 147.95 | 137.1 | 143.45 | 143.45 | +0.55 (+0.38%) | 49,254 |
| 6 Jul 2017 | INR | 147 | 147 | 142.5 | 142.9 | 142.9 | -0.95 (-0.66%) | 26,307 |
| 5 Jul 2017 | INR | 143.6 | 150 | 142.1 | 143.85 | 143.85 | +1.1 (+0.77%) | 135,731 |
| 4 Jul 2017 | INR | 143 | 146.5 | 140.65 | 142.75 | 142.75 | -1.65 (-1.14%) | 68,137 |
| 3 Jul 2017 | INR | 148.75 | 148.75 | 143.2 | 144.4 | 144.4 | -1.85 (-1.26%) | 71,384 |
