| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 121.1 | 127 | 120.8 | 126.15 | 126.15 | +6.9 (+5.79%) | 78,030 |
| 11 Aug 2017 | INR | 119.25 | 121.3 | 117.6 | 119.25 | 119.25 | -1 (-0.83%) | 64,692 |
| 10 Aug 2017 | INR | 123.4 | 124 | 119.6 | 120.25 | 120.25 | -1.8 (-1.47%) | 79,040 |
| 9 Aug 2017 | INR | 126.2 | 126.25 | 121.5 | 122.05 | 122.05 | -4.25 (-3.37%) | 58,447 |
| 8 Aug 2017 | INR | 127.6 | 127.95 | 125.75 | 126.3 | 126.3 | -1.15 (-0.90%) | 31,624 |
| 7 Aug 2017 | INR | 127.35 | 128 | 126.85 | 127.45 | 127.45 | +0.15 (+0.12%) | 57,433 |
| 4 Aug 2017 | INR | 128.7 | 128.7 | 126.85 | 127.3 | 127.3 | -0.65 (-0.51%) | 35,223 |
| 3 Aug 2017 | INR | 128.35 | 128.95 | 127.6 | 127.95 | 127.95 | -0.95 (-0.74%) | 32,068 |
| 2 Aug 2017 | INR | 130.4 | 131 | 128.25 | 128.9 | 128.9 | -1.25 (-0.96%) | 29,106 |
| 1 Aug 2017 | INR | 130.15 | 131.3 | 128.9 | 130.15 | 130.15 | +0.7 (+0.54%) | 243,155 |
| 31 Jul 2017 | INR | 129.25 | 130.5 | 128.55 | 129.45 | 129.45 | -0.45 (-0.35%) | 60,313 |
| 28 Jul 2017 | INR | 131.6 | 131.6 | 129 | 129.9 | 129.9 | -2.9 (-2.18%) | 120,501 |
| 27 Jul 2017 | INR | 137.25 | 138.5 | 131.25 | 132.8 | 132.8 | -4.1 (-2.99%) | 117,545 |
| 26 Jul 2017 | INR | 137.5 | 139.05 | 136.55 | 136.9 | 136.9 | -0.4 (-0.29%) | 48,888 |
| 25 Jul 2017 | INR | 138.35 | 139 | 136.5 | 137.3 | 137.3 | -0.45 (-0.33%) | 38,091 |
| 24 Jul 2017 | INR | 139 | 140.2 | 136.95 | 137.75 | 137.75 | -0.8 (-0.58%) | 42,693 |
| 21 Jul 2017 | INR | 138.95 | 139.9 | 137 | 138.55 | 138.55 | -0.55 (-0.40%) | 47,654 |
| 20 Jul 2017 | INR | 141.95 | 141.95 | 138.4 | 139.1 | 139.1 | -2.2 (-1.56%) | 39,469 |
| 19 Jul 2017 | INR | 138.65 | 142.45 | 138.6 | 141.3 | 141.3 | +2.7 (+1.95%) | 65,669 |
| 18 Jul 2017 | INR | 143.15 | 143.15 | 138 | 138.6 | 138.6 | -4.6 (-3.21%) | 96,685 |
| 17 Jul 2017 | INR | 143.85 | 145.8 | 142.05 | 143.2 | 143.2 | +0.75 (+0.53%) | 80,687 |
| 14 Jul 2017 | INR | 144.4 | 144.9 | 141.55 | 142.45 | 142.45 | -1.45 (-1.01%) | 49,410 |
| 13 Jul 2017 | INR | 146 | 146.45 | 143.05 | 143.9 | 143.9 | -1.35 (-0.93%) | 258,363 |
| 12 Jul 2017 | INR | 146.4 | 147.35 | 143.1 | 145.25 | 145.25 | -1.15 (-0.79%) | 222,585 |
| 11 Jul 2017 | INR | 147.5 | 150.5 | 145 | 146.4 | 146.4 | -0.4 (-0.27%) | 251,748 |
| 10 Jul 2017 | INR | 143.6 | 147.5 | 142.2 | 146.8 | 146.8 | +4.2 (+2.95%) | 370,611 |
| 7 Jul 2017 | INR | 140.9 | 144.2 | 140.75 | 142.6 | 142.6 | +2.3 (+1.64%) | 141,654 |
| 6 Jul 2017 | INR | 141.25 | 144 | 139.7 | 140.3 | 140.3 | -0.3 (-0.21%) | 96,506 |
| 5 Jul 2017 | INR | 136.9 | 144.9 | 135.95 | 140.6 | 140.6 | +6.8 (+5.08%) | 419,660 |
| 4 Jul 2017 | INR | 135.4 | 136.85 | 133.5 | 133.8 | 133.8 | +0.4 (+0.30%) | 101,038 |
