| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 150.9 | 153.9 | 149 | 152 | 152 | -0.45 (-0.30%) | 32,684 |
| 10 Aug 2017 | INR | 154.6 | 158.8 | 148.3 | 152.45 | 152.45 | -3.65 (-2.34%) | 27,823 |
| 9 Aug 2017 | INR | 153.85 | 157 | 151.35 | 156.1 | 156.1 | +0.75 (+0.48%) | 12,428 |
| 8 Aug 2017 | INR | 154.05 | 159.7 | 153.55 | 155.35 | 155.35 | +0.85 (+0.55%) | 22,943 |
| 7 Aug 2017 | INR | 153.6 | 155.4 | 153 | 154.5 | 154.5 | +0.15 (+0.10%) | 9,690 |
| 4 Aug 2017 | INR | 153.8 | 157.7 | 153.05 | 154.35 | 154.35 | +0.05 (+0.03%) | 36,069 |
| 3 Aug 2017 | INR | 152.95 | 154.8 | 150.3 | 154.3 | 154.3 | +2.4 (+1.58%) | 26,578 |
| 2 Aug 2017 | INR | 155 | 155 | 151.5 | 151.9 | 151.9 | -1.5 (-0.98%) | 22,659 |
| 1 Aug 2017 | INR | 155.15 | 161.8 | 152.5 | 153.4 | 153.4 | -2.5 (-1.60%) | 27,758 |
| 31 Jul 2017 | INR | 158.9 | 160.6 | 155.1 | 155.9 | 155.9 | -1.6 (-1.02%) | 39,253 |
| 28 Jul 2017 | INR | 161.5 | 161.65 | 156.8 | 157.5 | 157.5 | -4.5 (-2.78%) | 104,185 |
| 27 Jul 2017 | INR | 164.15 | 176.5 | 160.8 | 162 | 162 | +1.6 (+1.00%) | 604,382 |
| 26 Jul 2017 | INR | 162.4 | 165 | 156.15 | 160.4 | 160.4 | -0.3 (-0.19%) | 1,138,829 |
| 25 Jul 2017 | INR | 161.35 | 163 | 158.55 | 160.7 | 160.7 | +0.65 (+0.41%) | 11,450 |
| 24 Jul 2017 | INR | 160 | 163.2 | 158.4 | 160.05 | 160.05 | +0.3 (+0.19%) | 11,014 |
| 21 Jul 2017 | INR | 160.1 | 162.2 | 154.65 | 159.75 | 159.75 | -2.85 (-1.75%) | 12,734 |
| 20 Jul 2017 | INR | 160.7 | 163.7 | 160 | 162.6 | 162.6 | +3.3 (+2.07%) | 15,888 |
| 19 Jul 2017 | INR | 158.75 | 162 | 155.65 | 159.3 | 159.3 | +0.45 (+0.28%) | 8,171 |
| 18 Jul 2017 | INR | 156.3 | 160.95 | 156.3 | 158.85 | 158.85 | +3.3 (+2.12%) | 12,229 |
| 17 Jul 2017 | INR | 155.5 | 159.35 | 154 | 155.55 | 155.55 | -0.6 (-0.38%) | 15,383 |
| 14 Jul 2017 | INR | 158.7 | 158.75 | 153.9 | 156.15 | 156.15 | -0.95 (-0.60%) | 23,409 |
| 13 Jul 2017 | INR | 155.55 | 161.7 | 155.55 | 157.1 | 157.1 | +1 (+0.64%) | 20,429 |
| 12 Jul 2017 | INR | 154.5 | 156.85 | 153.75 | 156.1 | 156.1 | +0.65 (+0.42%) | 8,858 |
| 11 Jul 2017 | INR | 157.25 | 157.25 | 154 | 155.45 | 155.45 | -1.65 (-1.05%) | 9,374 |
| 10 Jul 2017 | INR | 152.1 | 158 | 152.1 | 157.1 | 157.1 | +2.35 (+1.52%) | 34,531 |
| 7 Jul 2017 | INR | 154.7 | 155.5 | 152.65 | 154.75 | 154.75 | -0.25 (-0.16%) | 3,297 |
| 6 Jul 2017 | INR | 151.55 | 157 | 151.35 | 155 | 155 | +2.7 (+1.77%) | 9,514 |
| 5 Jul 2017 | INR | 150.3 | 156.85 | 150.3 | 152.3 | 152.3 | +2.9 (+1.94%) | 26,781 |
| 4 Jul 2017 | INR | 148.45 | 150.4 | 147.5 | 149.4 | 149.4 | +1.95 (+1.32%) | 8,080 |
| 3 Jul 2017 | INR | 141.8 | 148 | 141.05 | 147.45 | 147.45 | +5.65 (+3.98%) | 4,250 |
