| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 99.95 | 111.35 | 98.2 | 107.05 | 107.05 | +5.05 (+4.95%) | 985,652 |
| 10 Aug 2017 | INR | 120.5 | 123.75 | 96.35 | 102 | 102 | -18.4 (-15.28%) | 1,177,810 |
| 9 Aug 2017 | INR | 118 | 123.3 | 118 | 120.4 | 120.4 | +1.65 (+1.39%) | 1,965,350 |
| 8 Aug 2017 | INR | 124.1 | 125.45 | 114.65 | 118.75 | 118.75 | -6.05 (-4.85%) | 1,087,708 |
| 7 Aug 2017 | INR | 123.95 | 127.8 | 123 | 124.8 | 124.8 | +0.95 (+0.77%) | 2,998,052 |
| 4 Aug 2017 | INR | 113.5 | 125.35 | 113.5 | 123.85 | 123.85 | +12.85 (+11.58%) | 2,333,075 |
| 3 Aug 2017 | INR | 112 | 114.5 | 108.3 | 111 | 111 | -4.95 (-4.27%) | 765,281 |
| 2 Aug 2017 | INR | 118.05 | 120.3 | 112.6 | 115.95 | 115.95 | -1.75 (-1.49%) | 874,626 |
| 1 Aug 2017 | INR | 117.35 | 118.2 | 115.05 | 117.7 | 117.7 | -0.55 (-0.47%) | 1,003,576 |
| 31 Jul 2017 | INR | 118 | 120.45 | 116.3 | 118.25 | 118.25 | +1.45 (+1.24%) | 529,543 |
| 28 Jul 2017 | INR | 118.7 | 122.8 | 114.35 | 116.8 | 116.8 | 0.0 (0.0%) | 963,851 |
| 27 Jul 2017 | INR | 126.45 | 127 | 100.9 | 116.8 | 116.8 | -9.3 (-7.38%) | 1,923,779 |
| 26 Jul 2017 | INR | 127.25 | 128.75 | 125.6 | 126.1 | 126.1 | -0.15 (-0.12%) | 658,037 |
| 25 Jul 2017 | INR | 128.6 | 130.55 | 125.5 | 126.25 | 126.25 | -3.95 (-3.03%) | 1,135,226 |
| 24 Jul 2017 | INR | 128 | 131.75 | 126.7 | 130.2 | 130.2 | +4.15 (+3.29%) | 1,293,003 |
| 21 Jul 2017 | INR | 127.55 | 131.95 | 125 | 126.05 | 126.05 | -0.45 (-0.36%) | 644,931 |
| 20 Jul 2017 | INR | 124.5 | 129.4 | 124.5 | 126.5 | 126.5 | +0.3 (+0.24%) | 1,133,276 |
| 19 Jul 2017 | INR | 128.7 | 131.2 | 124.6 | 126.2 | 126.2 | -2.65 (-2.06%) | 1,454,002 |
| 18 Jul 2017 | INR | 126.45 | 132.35 | 123.95 | 128.85 | 128.85 | +1.9 (+1.50%) | 1,118,031 |
| 17 Jul 2017 | INR | 132.6 | 132.6 | 125.85 | 126.95 | 126.95 | -5.45 (-4.12%) | 821,237 |
| 14 Jul 2017 | INR | 131.55 | 138 | 130.1 | 132.4 | 132.4 | +1.5 (+1.15%) | 1,178,482 |
| 13 Jul 2017 | INR | 132.45 | 134.15 | 130.45 | 130.9 | 130.9 | -0.25 (-0.19%) | 630,468 |
| 12 Jul 2017 | INR | 136 | 138 | 128.7 | 131.15 | 131.15 | -5.4 (-3.95%) | 1,252,200 |
| 11 Jul 2017 | INR | 140 | 140.6 | 135.6 | 136.55 | 136.55 | -3.15 (-2.25%) | 1,584,212 |
| 10 Jul 2017 | INR | 138.1 | 148 | 137.2 | 139.7 | 139.7 | +1.7 (+1.23%) | 3,014,246 |
| 7 Jul 2017 | INR | 129.9 | 139.7 | 128.35 | 138 | 138 | +10.4 (+8.15%) | 3,057,980 |
| 6 Jul 2017 | INR | 128 | 131.3 | 125.1 | 127.6 | 127.6 | +1.15 (+0.91%) | 1,552,129 |
| 5 Jul 2017 | INR | 121.45 | 127.4 | 120 | 126.45 | 126.45 | +6.55 (+5.46%) | 2,052,430 |
| 4 Jul 2017 | INR | 117.8 | 122 | 117.8 | 119.9 | 119.9 | +1.05 (+0.88%) | 786,518 |
| 3 Jul 2017 | INR | 114.05 | 120.2 | 114.05 | 118.85 | 118.85 | +8.65 (+7.85%) | 970,222 |
