| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 100.1 | 103 | 96.5 | 100.6 | 50.3 | +1.8 (+1.82%) | 40,079 |
| 10 Aug 2017 | INR | 102.05 | 103.9 | 98 | 98.8 | 49.4 | -4.15 (-4.03%) | 35,780 |
| 9 Aug 2017 | INR | 102 | 104.5 | 102 | 102.95 | 51.475 | +0.75 (+0.73%) | 7,317 |
| 8 Aug 2017 | INR | 104.95 | 104.95 | 102.1 | 102.2 | 51.1 | -0.45 (-0.44%) | 20,232 |
| 7 Aug 2017 | INR | 106 | 106 | 102.1 | 102.65 | 51.325 | -0.4 (-0.39%) | 9,519 |
| 4 Aug 2017 | INR | 103 | 105 | 102.5 | 103.05 | 51.525 | -0.15 (-0.15%) | 16,256 |
| 3 Aug 2017 | INR | 105 | 105 | 102.5 | 103.2 | 51.6 | -1.7 (-1.62%) | 13,953 |
| 2 Aug 2017 | INR | 108 | 108 | 104 | 104.9 | 52.45 | -1.45 (-1.36%) | 17,407 |
| 1 Aug 2017 | INR | 108.9 | 109 | 105.9 | 106.35 | 53.175 | -1.25 (-1.16%) | 46,770 |
| 31 Jul 2017 | INR | 106 | 109.35 | 106 | 107.6 | 53.8 | +4.4 (+4.26%) | 70,791 |
| 28 Jul 2017 | INR | 98.45 | 108 | 98 | 103.2 | 51.6 | +8.05 (+8.46%) | 249,212 |
| 27 Jul 2017 | INR | 97.35 | 98 | 94 | 95.15 | 47.575 | -0.05 (-0.05%) | 159,175 |
| 26 Jul 2017 | INR | 96.4 | 97.75 | 95 | 95.2 | 47.6 | -1.2 (-1.24%) | 3,698 |
| 25 Jul 2017 | INR | 94.95 | 97.7 | 94.15 | 96.4 | 48.2 | -0.75 (-0.77%) | 15,590 |
| 24 Jul 2017 | INR | 96 | 98.5 | 96 | 97.15 | 48.575 | -0.75 (-0.77%) | 13,481 |
| 21 Jul 2017 | INR | 97.25 | 99 | 97.25 | 97.9 | 48.95 | +0.4 (+0.41%) | 21,165 |
| 20 Jul 2017 | INR | 99.5 | 99.5 | 97 | 97.5 | 48.75 | -1.15 (-1.17%) | 21,401 |
| 19 Jul 2017 | INR | 99.3 | 100.95 | 97.5 | 98.65 | 49.325 | +1.1 (+1.13%) | 15,757 |
| 18 Jul 2017 | INR | 100.9 | 100.9 | 97 | 97.55 | 48.775 | -0.5 (-0.51%) | 12,731 |
| 17 Jul 2017 | INR | 101.75 | 101.75 | 97.65 | 98.05 | 49.025 | -1.05 (-1.06%) | 12,928 |
| 14 Jul 2017 | INR | 99 | 101 | 97.6 | 99.1 | 49.55 | -0.35 (-0.35%) | 30,047 |
| 13 Jul 2017 | INR | 99.1 | 101.75 | 97.4 | 99.45 | 49.725 | +0.05 (+0.05%) | 7,099 |
| 12 Jul 2017 | INR | 101 | 101.65 | 99 | 99.4 | 49.7 | +0.35 (+0.35%) | 6,168 |
| 11 Jul 2017 | INR | 103.7 | 103.7 | 98.3 | 99.05 | 49.525 | -3.7 (-3.60%) | 10,313 |
| 10 Jul 2017 | INR | 108 | 108 | 102.1 | 102.75 | 51.375 | -0.25 (-0.24%) | 17,453 |
| 7 Jul 2017 | INR | 105.9 | 105.9 | 101 | 103 | 51.5 | +0.5 (+0.49%) | 18,356 |
| 6 Jul 2017 | INR | 103 | 105 | 102.25 | 102.5 | 51.25 | -1.2 (-1.16%) | 7,994 |
| 5 Jul 2017 | INR | 97.55 | 108.7 | 96.75 | 103.7 | 51.85 | +7.1 (+7.35%) | 105,029 |
| 4 Jul 2017 | INR | 98.75 | 98.8 | 96.05 | 96.6 | 48.3 | +1.6 (+1.68%) | 8,802 |
| 3 Jul 2017 | INR | 98.45 | 98.45 | 94.1 | 95 | 47.5 | +0.05 (+0.05%) | 5,518 |
