| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 99.5 | 101.8 | 96.5 | 99.35 | 99.35 | -1.85 (-1.83%) | 87,850 |
| 10 Aug 2017 | INR | 104 | 105.95 | 99.55 | 101.2 | 101.2 | -3.4 (-3.25%) | 56,535 |
| 9 Aug 2017 | INR | 107.9 | 107.9 | 103.9 | 104.6 | 104.6 | -0.75 (-0.71%) | 46,209 |
| 8 Aug 2017 | INR | 108 | 108.6 | 104.65 | 105.35 | 105.35 | +0.1 (+0.10%) | 75,432 |
| 7 Aug 2017 | INR | 108 | 108.2 | 98 | 105.25 | 105.25 | -2.25 (-2.09%) | 70,333 |
| 4 Aug 2017 | INR | 110.85 | 110.85 | 107 | 107.5 | 107.5 | -2.9 (-2.63%) | 77,525 |
| 3 Aug 2017 | INR | 112.75 | 112.75 | 109.5 | 110.4 | 110.4 | -2.15 (-1.91%) | 60,319 |
| 2 Aug 2017 | INR | 111.7 | 113.9 | 110.15 | 112.55 | 112.55 | +1.9 (+1.72%) | 1,129,124 |
| 1 Aug 2017 | INR | 110.8 | 112.75 | 109.85 | 110.65 | 110.65 | +0.75 (+0.68%) | 82,028 |
| 31 Jul 2017 | INR | 111.9 | 113.25 | 108.7 | 109.9 | 109.9 | -1 (-0.90%) | 88,153 |
| 28 Jul 2017 | INR | 112 | 112 | 110 | 110.9 | 110.9 | -2.05 (-1.81%) | 55,947 |
| 27 Jul 2017 | INR | 114.75 | 115.75 | 112.3 | 112.95 | 112.95 | -1.3 (-1.14%) | 144,773 |
| 26 Jul 2017 | INR | 117.9 | 118.05 | 113.5 | 114.25 | 114.25 | -2.7 (-2.31%) | 257,183 |
| 25 Jul 2017 | INR | 115 | 119.5 | 115 | 116.95 | 116.95 | +3.75 (+3.31%) | 217,050 |
| 24 Jul 2017 | INR | 116 | 116.35 | 112.85 | 113.2 | 113.2 | -2.05 (-1.78%) | 104,349 |
| 21 Jul 2017 | INR | 117.4 | 117.5 | 114.6 | 115.25 | 115.25 | -1.55 (-1.33%) | 64,920 |
| 20 Jul 2017 | INR | 118.7 | 118.7 | 116.4 | 116.8 | 116.8 | -0.45 (-0.38%) | 41,851 |
| 19 Jul 2017 | INR | 116.75 | 119.3 | 116.2 | 117.25 | 117.25 | +0.9 (+0.77%) | 99,091 |
| 18 Jul 2017 | INR | 118.7 | 118.7 | 116 | 116.35 | 116.35 | -1.6 (-1.36%) | 70,975 |
| 17 Jul 2017 | INR | 119 | 121.4 | 117.55 | 117.95 | 117.95 | -12.5 (-9.58%) | 186,546 |
| 14 Jul 2017 | INR | 133 | 133.3 | 126.45 | 130.45 | 130.45 | -1.7 (-1.29%) | 154,151 |
| 13 Jul 2017 | INR | 131 | 134.75 | 130.1 | 132.15 | 132.15 | +3.1 (+2.40%) | 215,106 |
| 12 Jul 2017 | INR | 124 | 130.9 | 123.45 | 129.05 | 129.05 | +5.15 (+4.16%) | 373,457 |
| 11 Jul 2017 | INR | 124 | 125.65 | 122.1 | 123.9 | 123.9 | +0.05 (+0.04%) | 70,628 |
| 10 Jul 2017 | INR | 122.85 | 124.75 | 121.3 | 123.85 | 123.85 | +1.45 (+1.18%) | 112,830 |
| 7 Jul 2017 | INR | 126.3 | 128.55 | 121.1 | 122.4 | 122.4 | -5.85 (-4.56%) | 181,324 |
| 6 Jul 2017 | INR | 129.2 | 130.65 | 127.35 | 128.25 | 128.25 | -0.45 (-0.35%) | 33,441 |
| 5 Jul 2017 | INR | 132.8 | 132.85 | 128 | 128.7 | 128.7 | -2.9 (-2.20%) | 64,264 |
| 4 Jul 2017 | INR | 126.25 | 134.1 | 126.2 | 131.6 | 131.6 | +5.4 (+4.28%) | 203,594 |
| 3 Jul 2017 | INR | 122.75 | 127 | 121.75 | 126.2 | 126.2 | +2.9 (+2.35%) | 80,842 |
