| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 107.6 | 118.5 | 104.1 | 116.55 | 116.55 | +3.6 (+3.19%) | 285,795 |
| 10 Aug 2017 | INR | 125.15 | 125.65 | 108.5 | 112.95 | 112.95 | -12 (-9.60%) | 178,733 |
| 9 Aug 2017 | INR | 129.95 | 129.95 | 124 | 124.95 | 124.95 | -3.2 (-2.50%) | 79,647 |
| 8 Aug 2017 | INR | 131.6 | 131.8 | 125 | 128.15 | 128.15 | -2.35 (-1.80%) | 132,319 |
| 7 Aug 2017 | INR | 131 | 132.6 | 126.5 | 130.5 | 130.5 | 0.0 (0.0%) | 135,137 |
| 4 Aug 2017 | INR | 127 | 137.4 | 125.1 | 130.5 | 130.5 | +3.35 (+2.63%) | 1,055,118 |
| 3 Aug 2017 | INR | 130 | 131.25 | 126 | 127.15 | 127.15 | -1.6 (-1.24%) | 221,235 |
| 2 Aug 2017 | INR | 129.6 | 134 | 126 | 128.75 | 128.75 | +1.15 (+0.90%) | 325,504 |
| 1 Aug 2017 | INR | 130 | 130 | 126 | 127.6 | 127.6 | -1.9 (-1.47%) | 69,610 |
| 31 Jul 2017 | INR | 130 | 131.9 | 128.1 | 129.5 | 129.5 | -0.2 (-0.15%) | 108,177 |
| 28 Jul 2017 | INR | 126.55 | 132.8 | 125.45 | 129.7 | 129.7 | +2.6 (+2.05%) | 281,844 |
| 27 Jul 2017 | INR | 129.75 | 129.75 | 125.1 | 127.1 | 127.1 | -2 (-1.55%) | 130,624 |
| 26 Jul 2017 | INR | 130 | 131.65 | 127.8 | 129.1 | 129.1 | -1.25 (-0.96%) | 156,565 |
| 25 Jul 2017 | INR | 134.45 | 134.45 | 128.4 | 130.35 | 130.35 | -2.35 (-1.77%) | 237,108 |
| 24 Jul 2017 | INR | 125.1 | 134 | 125.1 | 132.7 | 132.7 | +10.8 (+8.86%) | 778,336 |
| 21 Jul 2017 | INR | 115 | 124.6 | 114.65 | 121.9 | 121.9 | +7.55 (+6.60%) | 621,309 |
| 20 Jul 2017 | INR | 112.45 | 115.15 | 112.45 | 114.35 | 114.35 | +2.9 (+2.60%) | 167,222 |
| 19 Jul 2017 | INR | 108.5 | 112.4 | 107.25 | 111.45 | 111.45 | +3.1 (+2.86%) | 139,792 |
| 18 Jul 2017 | INR | 107 | 109.1 | 106.7 | 108.35 | 108.35 | +0.35 (+0.32%) | 75,600 |
| 17 Jul 2017 | INR | 107.4 | 109.5 | 106.15 | 108 | 108 | +0.6 (+0.56%) | 205,788 |
| 14 Jul 2017 | INR | 107.65 | 108 | 104.3 | 107.4 | 107.4 | +0.65 (+0.61%) | 129,317 |
| 13 Jul 2017 | INR | 108.4 | 108.8 | 105.35 | 106.75 | 106.75 | -1.95 (-1.79%) | 107,530 |
| 12 Jul 2017 | INR | 108.15 | 110.15 | 106 | 108.7 | 108.7 | +0.6 (+0.56%) | 119,242 |
| 11 Jul 2017 | INR | 108.35 | 109.3 | 107.3 | 108.1 | 108.1 | +0.55 (+0.51%) | 117,136 |
| 10 Jul 2017 | INR | 108.65 | 108.9 | 107.25 | 107.55 | 107.55 | +0.5 (+0.47%) | 121,133 |
| 7 Jul 2017 | INR | 106.85 | 109.4 | 103.3 | 107.05 | 107.05 | +1.65 (+1.57%) | 206,793 |
| 6 Jul 2017 | INR | 109 | 113.65 | 104.05 | 105.4 | 105.4 | -3.3 (-3.04%) | 4,336,031 |
| 5 Jul 2017 | INR | 106.55 | 111.15 | 105.85 | 108.7 | 108.7 | +2.75 (+2.60%) | 261,049 |
| 4 Jul 2017 | INR | 106.5 | 107.05 | 105.05 | 105.95 | 105.95 | -1 (-0.94%) | 77,199 |
| 3 Jul 2017 | INR | 104.6 | 107.7 | 104.25 | 106.95 | 106.95 | -0.2 (-0.19%) | 139,205 |
