| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 136.7 | 144.55 | 134.95 | 138.85 | 138.85 | +0.35 (+0.25%) | 141,837 |
| 10 Aug 2017 | INR | 145 | 146.65 | 133.95 | 138.5 | 138.5 | -8.2 (-5.59%) | 104,699 |
| 9 Aug 2017 | INR | 147.5 | 153.1 | 144.6 | 146.7 | 146.7 | -1.6 (-1.08%) | 102,305 |
| 8 Aug 2017 | INR | 154 | 154.85 | 147.6 | 148.3 | 148.3 | -3.55 (-2.34%) | 182,309 |
| 7 Aug 2017 | INR | 147.5 | 154.5 | 145.2 | 151.85 | 151.85 | +6.15 (+4.22%) | 145,245 |
| 4 Aug 2017 | INR | 145.8 | 146.9 | 143.85 | 145.7 | 145.7 | +0.25 (+0.17%) | 60,701 |
| 3 Aug 2017 | INR | 148.9 | 150.55 | 144 | 145.45 | 145.45 | -3.7 (-2.48%) | 163,439 |
| 2 Aug 2017 | INR | 141.1 | 150.5 | 141.1 | 149.15 | 149.15 | +7.1 (+5.00%) | 370,485 |
| 1 Aug 2017 | INR | 140.55 | 144.5 | 138.4 | 142.05 | 142.05 | +0.45 (+0.32%) | 179,798 |
| 31 Jul 2017 | INR | 140.65 | 144.7 | 137.35 | 141.6 | 141.6 | +2.7 (+1.94%) | 281,041 |
| 28 Jul 2017 | INR | 128.2 | 139.85 | 128.2 | 138.9 | 138.9 | +11.3 (+8.86%) | 360,391 |
| 27 Jul 2017 | INR | 133.5 | 134.95 | 126.3 | 127.6 | 127.6 | -2 (-1.54%) | 214,877 |
| 26 Jul 2017 | INR | 130 | 133.55 | 127.85 | 129.6 | 129.6 | -0.6 (-0.46%) | 129,650 |
| 25 Jul 2017 | INR | 128.8 | 132.25 | 127.7 | 130.2 | 130.2 | +2.8 (+2.20%) | 165,506 |
| 24 Jul 2017 | INR | 129 | 129 | 125.9 | 127.4 | 127.4 | -1.15 (-0.89%) | 49,737 |
| 21 Jul 2017 | INR | 130.75 | 131.95 | 127.55 | 128.55 | 128.55 | -2.2 (-1.68%) | 34,416 |
| 20 Jul 2017 | INR | 133.85 | 134.05 | 129.4 | 130.75 | 130.75 | -2.05 (-1.54%) | 60,227 |
| 19 Jul 2017 | INR | 126.15 | 133.25 | 125.65 | 132.8 | 132.8 | +7.15 (+5.69%) | 104,254 |
| 18 Jul 2017 | INR | 127.25 | 127.6 | 125.05 | 125.65 | 125.65 | -2.45 (-1.91%) | 23,705 |
| 17 Jul 2017 | INR | 128 | 129.5 | 126 | 128.1 | 128.1 | +0.85 (+0.67%) | 54,985 |
| 14 Jul 2017 | INR | 132.65 | 132.65 | 126.6 | 127.25 | 127.25 | -4.35 (-3.31%) | 74,529 |
| 13 Jul 2017 | INR | 136.6 | 136.6 | 130.5 | 131.6 | 131.6 | -3.55 (-2.63%) | 89,390 |
| 12 Jul 2017 | INR | 136 | 138.65 | 133.5 | 135.15 | 135.15 | +1.55 (+1.16%) | 115,330 |
| 11 Jul 2017 | INR | 137.7 | 138 | 131.7 | 133.6 | 133.6 | -2.7 (-1.98%) | 51,025 |
| 10 Jul 2017 | INR | 135.8 | 139 | 135.8 | 136.3 | 136.3 | +0.9 (+0.66%) | 64,285 |
| 7 Jul 2017 | INR | 136 | 138.85 | 134.3 | 135.4 | 135.4 | -0.4 (-0.29%) | 81,227 |
| 6 Jul 2017 | INR | 135.4 | 140.9 | 133.1 | 135.8 | 135.8 | +1.25 (+0.93%) | 175,993 |
| 5 Jul 2017 | INR | 129 | 139 | 128.25 | 134.55 | 134.55 | +7.35 (+5.78%) | 478,929 |
| 4 Jul 2017 | INR | 123 | 128.9 | 121.2 | 127.2 | 127.2 | +5.5 (+4.52%) | 76,215 |
| 3 Jul 2017 | INR | 123 | 126.55 | 119.85 | 121.7 | 121.7 | -0.15 (-0.12%) | 85,930 |
