| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 120.4 | 123.7 | 115.35 | 117.6 | 117.6 | -4 (-3.29%) | 552,285 |
| 10 Aug 2017 | INR | 129.45 | 129.65 | 118.7 | 121.6 | 121.6 | -4.65 (-3.68%) | 878,736 |
| 9 Aug 2017 | INR | 127.1 | 130.3 | 123.5 | 126.25 | 126.25 | -1.2 (-0.94%) | 547,580 |
| 8 Aug 2017 | INR | 126.6 | 128.65 | 125 | 127.45 | 127.45 | +1.75 (+1.39%) | 356,905 |
| 7 Aug 2017 | INR | 126.85 | 126.85 | 125.25 | 125.7 | 125.7 | +0.75 (+0.60%) | 118,972 |
| 4 Aug 2017 | INR | 121 | 125.5 | 119.85 | 124.95 | 124.95 | +3.7 (+3.05%) | 217,131 |
| 3 Aug 2017 | INR | 124.05 | 124.2 | 120.6 | 121.25 | 121.25 | -2.8 (-2.26%) | 176,729 |
| 2 Aug 2017 | INR | 125.9 | 126.05 | 123.45 | 124.05 | 124.05 | -1.7 (-1.35%) | 197,306 |
| 1 Aug 2017 | INR | 127 | 127.55 | 125.2 | 125.75 | 125.75 | -1 (-0.79%) | 184,173 |
| 31 Jul 2017 | INR | 122.8 | 128.2 | 122.8 | 126.75 | 126.75 | +4.05 (+3.30%) | 591,465 |
| 28 Jul 2017 | INR | 121.65 | 123.2 | 121.3 | 122.7 | 122.7 | +0.3 (+0.25%) | 103,770 |
| 27 Jul 2017 | INR | 125.5 | 125.65 | 121.55 | 122.4 | 122.4 | -1.35 (-1.09%) | 268,972 |
| 26 Jul 2017 | INR | 122.5 | 124.4 | 121.4 | 123.75 | 123.75 | +2.6 (+2.15%) | 203,354 |
| 25 Jul 2017 | INR | 121.6 | 122.1 | 120.25 | 121.15 | 121.15 | -1.15 (-0.94%) | 110,337 |
| 24 Jul 2017 | INR | 122 | 123.75 | 122 | 122.3 | 122.3 | -0.4 (-0.33%) | 141,338 |
| 21 Jul 2017 | INR | 125 | 125 | 120.55 | 122.7 | 122.7 | -0.8 (-0.65%) | 204,377 |
| 20 Jul 2017 | INR | 120 | 124.65 | 119.95 | 123.5 | 123.5 | +3.45 (+2.87%) | 396,560 |
| 19 Jul 2017 | INR | 119.1 | 120.45 | 119.1 | 120.05 | 120.05 | +0.55 (+0.46%) | 123,479 |
| 18 Jul 2017 | INR | 119.35 | 121.1 | 119 | 119.5 | 119.5 | -0.5 (-0.42%) | 167,110 |
| 17 Jul 2017 | INR | 120 | 120.9 | 118.8 | 120 | 120 | +0.05 (+0.04%) | 174,384 |
| 14 Jul 2017 | INR | 119.7 | 120.45 | 118.9 | 119.95 | 119.95 | +0.25 (+0.21%) | 253,772 |
| 13 Jul 2017 | INR | 119.5 | 120.45 | 118.1 | 119.7 | 119.7 | +0.25 (+0.21%) | 302,018 |
| 12 Jul 2017 | INR | 117.9 | 119.75 | 117.5 | 119.45 | 119.45 | +2.05 (+1.75%) | 295,285 |
| 11 Jul 2017 | INR | 118.5 | 118.8 | 116.95 | 117.4 | 117.4 | -0.2 (-0.17%) | 284,719 |
| 10 Jul 2017 | INR | 116.8 | 119.7 | 116.55 | 117.6 | 117.6 | +1.75 (+1.51%) | 870,644 |
| 7 Jul 2017 | INR | 113 | 116.6 | 112.55 | 115.85 | 115.85 | +2.85 (+2.52%) | 441,792 |
| 6 Jul 2017 | INR | 111.35 | 114.1 | 111.35 | 113 | 113 | +1.85 (+1.66%) | 219,951 |
| 5 Jul 2017 | INR | 111.4 | 111.8 | 110.35 | 111.15 | 111.15 | -0.3 (-0.27%) | 255,801 |
| 4 Jul 2017 | INR | 113 | 114.1 | 111 | 111.45 | 111.45 | -1.7 (-1.50%) | 180,298 |
| 3 Jul 2017 | INR | 108.3 | 113.7 | 108.3 | 113.15 | 113.15 | +4.85 (+4.48%) | 546,885 |
