| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 136 | 139.4 | 135.25 | 138.85 | 138.85 | -1.15 (-0.82%) | 4,908 |
| 10 Aug 2017 | INR | 141.7 | 143.4 | 139.8 | 140 | 140 | -3.8 (-2.64%) | 8,880 |
| 9 Aug 2017 | INR | 142 | 144.95 | 142 | 143.8 | 143.8 | -0.5 (-0.35%) | 26,279 |
| 8 Aug 2017 | INR | 159.5 | 159.5 | 144 | 144.3 | 144.3 | -1 (-0.69%) | 4,753 |
| 7 Aug 2017 | INR | 145 | 147.6 | 142.75 | 145.3 | 145.3 | +3 (+2.11%) | 6,382 |
| 4 Aug 2017 | INR | 143.5 | 143.5 | 140.5 | 142.3 | 142.3 | -0.8 (-0.56%) | 5,140 |
| 3 Aug 2017 | INR | 143.1 | 144.95 | 142 | 143.1 | 143.1 | -0.9 (-0.63%) | 11,070 |
| 2 Aug 2017 | INR | 143 | 144.5 | 143 | 144 | 144 | -0.05 (-0.03%) | 5,417 |
| 1 Aug 2017 | INR | 148 | 148 | 144 | 144.05 | 144.05 | -2.4 (-1.64%) | 3,540 |
| 31 Jul 2017 | INR | 152.4 | 152.4 | 140.5 | 146.45 | 146.45 | +0.75 (+0.51%) | 1,477 |
| 28 Jul 2017 | INR | 154.45 | 154.45 | 143 | 145.7 | 145.7 | +0.2 (+0.14%) | 6,370 |
| 27 Jul 2017 | INR | 149.05 | 150.45 | 144 | 145.5 | 145.5 | -5.95 (-3.93%) | 12,405 |
| 26 Jul 2017 | INR | 142.05 | 153.1 | 142.05 | 151.45 | 151.45 | +7.35 (+5.10%) | 20,841 |
| 25 Jul 2017 | INR | 147 | 147 | 142.3 | 144.1 | 144.1 | -0.9 (-0.62%) | 4,565 |
| 24 Jul 2017 | INR | 145 | 145.25 | 143 | 145 | 145 | +0.25 (+0.17%) | 5,977 |
| 21 Jul 2017 | INR | 143.05 | 147.5 | 142 | 144.75 | 144.75 | -1.6 (-1.09%) | 7,163 |
| 20 Jul 2017 | INR | 143.1 | 148 | 140.1 | 146.35 | 146.35 | +4.95 (+3.50%) | 20,953 |
| 19 Jul 2017 | INR | 142.6 | 145.95 | 141 | 141.4 | 141.4 | -1.25 (-0.88%) | 9,602 |
| 18 Jul 2017 | INR | 147 | 147 | 140.3 | 142.65 | 142.65 | -2.45 (-1.69%) | 19,770 |
| 17 Jul 2017 | INR | 156.9 | 156.9 | 144.65 | 145.1 | 145.1 | -6.5 (-4.29%) | 19,458 |
| 14 Jul 2017 | INR | 140 | 155.05 | 135 | 151.6 | 151.6 | +10.7 (+7.59%) | 50,573 |
| 13 Jul 2017 | INR | 138.6 | 145.7 | 138 | 140.9 | 140.9 | +1.25 (+0.90%) | 16,313 |
| 12 Jul 2017 | INR | 139.8 | 140.8 | 139.25 | 139.65 | 139.65 | +0.5 (+0.36%) | 2,439 |
| 11 Jul 2017 | INR | 143.8 | 143.85 | 139 | 139.15 | 139.15 | -2.15 (-1.52%) | 3,324 |
| 10 Jul 2017 | INR | 140 | 144.9 | 140 | 141.3 | 141.3 | +2.25 (+1.62%) | 2,439 |
| 7 Jul 2017 | INR | 142 | 142 | 135 | 139.05 | 139.05 | -0.55 (-0.39%) | 7,946 |
| 6 Jul 2017 | INR | 140.05 | 141.75 | 138 | 139.6 | 139.6 | -0.3 (-0.21%) | 4,760 |
| 5 Jul 2017 | INR | 140.3 | 143.5 | 139 | 139.9 | 139.9 | -2.15 (-1.51%) | 9,861 |
| 4 Jul 2017 | INR | 141.25 | 145.9 | 140 | 142.05 | 142.05 | -1.6 (-1.11%) | 10,434 |
| 3 Jul 2017 | INR | 147.2 | 151.8 | 142.7 | 143.65 | 143.65 | -2.8 (-1.91%) | 20,097 |
