| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 102 | 104.1 | 100.1 | 102.65 | 102.65 | -2.9 (-2.75%) | 11,823 |
| 10 Aug 2017 | INR | 108.7 | 108.75 | 104 | 105.55 | 105.55 | -3.35 (-3.08%) | 14,367 |
| 9 Aug 2017 | INR | 110 | 111.7 | 108.3 | 108.9 | 108.9 | -2.6 (-2.33%) | 11,782 |
| 8 Aug 2017 | INR | 114.25 | 116.85 | 110.5 | 111.5 | 111.5 | -3.85 (-3.34%) | 14,618 |
| 7 Aug 2017 | INR | 113.55 | 118.5 | 113.55 | 115.35 | 115.35 | +1.95 (+1.72%) | 4,498 |
| 4 Aug 2017 | INR | 114.45 | 116.3 | 113 | 113.4 | 113.4 | -1.05 (-0.92%) | 4,989 |
| 3 Aug 2017 | INR | 114.4 | 115.65 | 113.6 | 114.45 | 114.45 | -0.65 (-0.56%) | 16,577 |
| 2 Aug 2017 | INR | 117.25 | 117.25 | 114.25 | 115.1 | 115.1 | -1.7 (-1.46%) | 7,107 |
| 1 Aug 2017 | INR | 115.15 | 119.85 | 115.1 | 116.8 | 116.8 | +0.85 (+0.73%) | 17,981 |
| 31 Jul 2017 | INR | 114.75 | 122 | 114.75 | 115.95 | 115.95 | +0.05 (+0.04%) | 38,076 |
| 28 Jul 2017 | INR | 118.4 | 119 | 115 | 115.9 | 115.9 | -3.95 (-3.30%) | 21,959 |
| 27 Jul 2017 | INR | 128.05 | 128.5 | 118.65 | 119.85 | 119.85 | -7.35 (-5.78%) | 21,048 |
| 26 Jul 2017 | INR | 126.5 | 131 | 126.05 | 127.2 | 127.2 | +0.5 (+0.39%) | 17,578 |
| 25 Jul 2017 | INR | 131.8 | 133.9 | 126 | 126.7 | 126.7 | -3.7 (-2.84%) | 27,327 |
| 24 Jul 2017 | INR | 135.1 | 137.6 | 129 | 130.4 | 130.4 | -2.9 (-2.18%) | 42,348 |
| 21 Jul 2017 | INR | 140 | 140 | 131.8 | 133.3 | 133.3 | -7.55 (-5.36%) | 112,928 |
| 20 Jul 2017 | INR | 130.5 | 144.1 | 129.4 | 140.85 | 140.85 | +16.2 (+13.00%) | 488,024 |
| 19 Jul 2017 | INR | 105.6 | 124.65 | 105.5 | 124.65 | 124.65 | +20.75 (+19.97%) | 173,064 |
| 18 Jul 2017 | INR | 103 | 105.25 | 102 | 103.9 | 103.9 | +0.7 (+0.68%) | 7,140 |
| 17 Jul 2017 | INR | 104 | 104.95 | 102.7 | 103.2 | 103.2 | +0.75 (+0.73%) | 3,965 |
| 14 Jul 2017 | INR | 106.15 | 106.15 | 101 | 102.45 | 102.45 | -3 (-2.84%) | 12,309 |
| 13 Jul 2017 | INR | 106.5 | 108.5 | 105 | 105.45 | 105.45 | +0.2 (+0.19%) | 4,129 |
| 12 Jul 2017 | INR | 106.55 | 108 | 104.25 | 105.25 | 105.25 | -1.05 (-0.99%) | 3,783 |
| 11 Jul 2017 | INR | 107.15 | 109.5 | 105.1 | 106.3 | 106.3 | -0.8 (-0.75%) | 19,430 |
| 10 Jul 2017 | INR | 107.3 | 109 | 106 | 107.1 | 107.1 | +1.15 (+1.09%) | 10,618 |
| 7 Jul 2017 | INR | 105 | 106.8 | 105 | 105.95 | 105.95 | +2.2 (+2.12%) | 11,985 |
| 6 Jul 2017 | INR | 104.65 | 107.05 | 102.95 | 103.75 | 103.75 | +1.35 (+1.32%) | 12,143 |
| 5 Jul 2017 | INR | 103.85 | 104 | 102 | 102.4 | 102.4 | -0.25 (-0.24%) | 5,202 |
| 4 Jul 2017 | INR | 103.75 | 103.75 | 102.2 | 102.65 | 102.65 | +0.15 (+0.15%) | 2,600 |
| 3 Jul 2017 | INR | 101.5 | 104.95 | 101.5 | 102.5 | 102.5 | -0.5 (-0.49%) | 7,098 |
