| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 93 | 94.9 | 87.5 | 89.8 | 89.8 | -1.6 (-1.75%) | 33,656 |
| 10 Aug 2017 | INR | 96.35 | 97.75 | 88.95 | 91.4 | 91.4 | -4.85 (-5.04%) | 39,505 |
| 9 Aug 2017 | INR | 97.4 | 98.35 | 96 | 96.25 | 96.25 | -1.15 (-1.18%) | 10,658 |
| 8 Aug 2017 | INR | 100 | 100 | 97.15 | 97.4 | 97.4 | -2.2 (-2.21%) | 9,541 |
| 7 Aug 2017 | INR | 99.2 | 101.6 | 99 | 99.6 | 99.6 | +0.4 (+0.40%) | 19,579 |
| 4 Aug 2017 | INR | 98.3 | 101.65 | 97.7 | 99.2 | 99.2 | +1.5 (+1.54%) | 13,038 |
| 3 Aug 2017 | INR | 100 | 100 | 97 | 97.7 | 97.7 | -2.4 (-2.40%) | 12,329 |
| 2 Aug 2017 | INR | 100.9 | 101.05 | 99.35 | 100.1 | 100.1 | -0.9 (-0.89%) | 14,061 |
| 1 Aug 2017 | INR | 101.6 | 102.15 | 100.55 | 101 | 101 | -0.55 (-0.54%) | 7,664 |
| 31 Jul 2017 | INR | 102.1 | 103 | 101.25 | 101.55 | 101.55 | -0.55 (-0.54%) | 7,685 |
| 28 Jul 2017 | INR | 102 | 102.7 | 101.55 | 102.1 | 102.1 | +0.05 (+0.05%) | 19,000 |
| 27 Jul 2017 | INR | 103.45 | 105.75 | 101.7 | 102.05 | 102.05 | -1.3 (-1.26%) | 64,262 |
| 26 Jul 2017 | INR | 103.75 | 104.95 | 103 | 103.35 | 103.35 | -0.4 (-0.39%) | 88,959 |
| 25 Jul 2017 | INR | 105.3 | 106.1 | 103.4 | 103.75 | 103.75 | -1.3 (-1.24%) | 71,358 |
| 24 Jul 2017 | INR | 107.25 | 107.65 | 104.95 | 105.05 | 105.05 | -1.5 (-1.41%) | 93,937 |
| 21 Jul 2017 | INR | 107.8 | 110.65 | 104.25 | 106.55 | 106.55 | -0.85 (-0.79%) | 130,075 |
| 20 Jul 2017 | INR | 107.5 | 110.9 | 106.65 | 107.4 | 107.4 | +3.2 (+3.07%) | 163,527 |
| 19 Jul 2017 | INR | 103.3 | 105.95 | 103.25 | 104.2 | 104.2 | +1.15 (+1.12%) | 77,335 |
| 18 Jul 2017 | INR | 103.4 | 105.7 | 102.5 | 103.05 | 103.05 | +0.1 (+0.10%) | 87,018 |
| 17 Jul 2017 | INR | 103.95 | 104.55 | 101.55 | 102.95 | 102.95 | +0.2 (+0.19%) | 15,869 |
| 14 Jul 2017 | INR | 105.05 | 105.05 | 102.3 | 102.75 | 102.75 | -2.7 (-2.56%) | 86,546 |
| 13 Jul 2017 | INR | 105.25 | 107.1 | 104.1 | 105.45 | 105.45 | +1.85 (+1.79%) | 102,922 |
| 12 Jul 2017 | INR | 102 | 104.15 | 102 | 103.6 | 103.6 | +1.35 (+1.32%) | 69,925 |
| 11 Jul 2017 | INR | 105.2 | 106.5 | 100.75 | 102.25 | 102.25 | -2.4 (-2.29%) | 43,486 |
| 10 Jul 2017 | INR | 106 | 106.8 | 104 | 104.65 | 104.65 | -0.6 (-0.57%) | 76,969 |
| 7 Jul 2017 | INR | 103.1 | 111.6 | 99.5 | 105.25 | 105.25 | +3.1 (+3.03%) | 114,804 |
| 6 Jul 2017 | INR | 102.35 | 103.75 | 102 | 102.15 | 102.15 | +0.2 (+0.20%) | 9,757 |
| 5 Jul 2017 | INR | 103.95 | 104 | 101.05 | 101.95 | 101.95 | +1.75 (+1.75%) | 25,740 |
| 4 Jul 2017 | INR | 99.6 | 103 | 99.6 | 100.2 | 100.2 | +0.95 (+0.96%) | 8,687 |
| 3 Jul 2017 | INR | 99.15 | 99.95 | 98.55 | 99.25 | 99.25 | +0.5 (+0.51%) | 11,782 |
