| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 142.45 | 152.75 | 140 | 150.75 | 137.0455 | +0.75 (+0.50%) | 35,288 |
| 10 Aug 2017 | INR | 159.85 | 162 | 148.2 | 150 | 136.3636 | -9.4 (-5.90%) | 59,640 |
| 9 Aug 2017 | INR | 153.85 | 165.2 | 150 | 159.4 | 144.9091 | +5.1 (+3.31%) | 54,342 |
| 8 Aug 2017 | INR | 147 | 163.5 | 143.05 | 154.3 | 140.2727 | +7.85 (+5.36%) | 57,356 |
| 7 Aug 2017 | INR | 149 | 149.9 | 145.15 | 146.45 | 133.1364 | -2.85 (-1.91%) | 42,604 |
| 4 Aug 2017 | INR | 147 | 149.95 | 147 | 149.3 | 135.7273 | +5.1 (+3.54%) | 1,486 |
| 3 Aug 2017 | INR | 147 | 148 | 143.55 | 144.2 | 131.0909 | -1.65 (-1.13%) | 9,444 |
| 2 Aug 2017 | INR | 150 | 150 | 144.05 | 145.85 | 132.5909 | -4.4 (-2.93%) | 11,323 |
| 1 Aug 2017 | INR | 151.75 | 151.75 | 149.75 | 150.25 | 136.5909 | -0.15 (-0.10%) | 4,381 |
| 31 Jul 2017 | INR | 151.05 | 152.45 | 150 | 150.4 | 136.7273 | -1 (-0.66%) | 5,909 |
| 28 Jul 2017 | INR | 152.1 | 153.25 | 151 | 151.4 | 137.6364 | -2.2 (-1.43%) | 4,676 |
| 27 Jul 2017 | INR | 158.2 | 158.6 | 150.5 | 153.6 | 139.6364 | +1.95 (+1.29%) | 5,327 |
| 26 Jul 2017 | INR | 153.65 | 154.95 | 151.05 | 151.65 | 137.8636 | -1.95 (-1.27%) | 3,899 |
| 25 Jul 2017 | INR | 155.6 | 155.6 | 153 | 153.6 | 139.6364 | -1.6 (-1.03%) | 3,507 |
| 24 Jul 2017 | INR | 156.4 | 156.4 | 150.25 | 155.2 | 141.0909 | +2.05 (+1.34%) | 1,965 |
| 21 Jul 2017 | INR | 155.65 | 158.3 | 150.25 | 153.15 | 139.2273 | -1 (-0.65%) | 6,220 |
| 20 Jul 2017 | INR | 154.8 | 154.95 | 152 | 154.15 | 140.1364 | +1.15 (+0.75%) | 3,524 |
| 19 Jul 2017 | INR | 154 | 155.4 | 152.6 | 153 | 139.0909 | -0.7 (-0.46%) | 1,330 |
| 18 Jul 2017 | INR | 153.6 | 155 | 152.5 | 153.7 | 139.7273 | +0.65 (+0.42%) | 2,863 |
| 17 Jul 2017 | INR | 152 | 154.6 | 152 | 153.05 | 139.1364 | +1.4 (+0.92%) | 8,357 |
| 14 Jul 2017 | INR | 153.7 | 153.9 | 150.1 | 151.65 | 137.8636 | -2.05 (-1.33%) | 7,710 |
| 13 Jul 2017 | INR | 155.05 | 157.95 | 153 | 153.7 | 139.7273 | -0.8 (-0.52%) | 3,938 |
| 12 Jul 2017 | INR | 154.3 | 155.6 | 153 | 154.5 | 140.4545 | -2.7 (-1.72%) | 3,168 |
| 11 Jul 2017 | INR | 154.55 | 160 | 153.6 | 157.2 | 142.9091 | +2.4 (+1.55%) | 19,689 |
| 10 Jul 2017 | INR | 162 | 162 | 153.15 | 154.8 | 140.7273 | +0.25 (+0.16%) | 6,375 |
| 7 Jul 2017 | INR | 155.5 | 155.55 | 152.1 | 154.55 | 140.5 | -2.1 (-1.34%) | 5,585 |
| 6 Jul 2017 | INR | 155 | 159 | 155 | 156.65 | 142.4091 | -0.55 (-0.35%) | 8,023 |
| 5 Jul 2017 | INR | 157.35 | 158.85 | 155 | 157.2 | 142.9091 | -0.6 (-0.38%) | 5,394 |
| 4 Jul 2017 | INR | 157 | 161.9 | 156 | 157.8 | 143.4545 | +3.45 (+2.24%) | 6,593 |
| 3 Jul 2017 | INR | 154 | 155 | 153.1 | 154.35 | 140.3182 | +2.3 (+1.51%) | 2,800 |
