| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 80 | 83.1 | 75.1 | 79.35 | 79.35 | -2.9 (-3.53%) | 79,752 |
| 10 Aug 2017 | INR | 87 | 87.05 | 80 | 82.25 | 82.25 | -5.5 (-6.27%) | 59,628 |
| 9 Aug 2017 | INR | 90.85 | 91 | 85.35 | 87.75 | 87.75 | -3.7 (-4.05%) | 82,244 |
| 8 Aug 2017 | INR | 97.8 | 98.05 | 90.5 | 91.45 | 91.45 | -6.45 (-6.59%) | 84,586 |
| 7 Aug 2017 | INR | 97.7 | 99.45 | 96.05 | 97.9 | 97.9 | -0.15 (-0.15%) | 46,434 |
| 4 Aug 2017 | INR | 99.15 | 101 | 97.75 | 98.05 | 98.05 | -0.25 (-0.25%) | 40,452 |
| 3 Aug 2017 | INR | 99 | 102.5 | 96.75 | 98.3 | 98.3 | -1.25 (-1.26%) | 81,037 |
| 2 Aug 2017 | INR | 100.55 | 100.8 | 99 | 99.55 | 99.55 | -0.35 (-0.35%) | 23,858 |
| 1 Aug 2017 | INR | 103 | 103 | 99.6 | 99.9 | 99.9 | -2.2 (-2.15%) | 18,891 |
| 31 Jul 2017 | INR | 101.3 | 104.8 | 100.55 | 102.1 | 102.1 | +1.4 (+1.39%) | 113,390 |
| 28 Jul 2017 | INR | 100.35 | 103 | 100.15 | 100.7 | 100.7 | -0.95 (-0.93%) | 107,901 |
| 27 Jul 2017 | INR | 104.45 | 105.5 | 101 | 101.65 | 101.65 | -2.55 (-2.45%) | 90,867 |
| 26 Jul 2017 | INR | 106.5 | 107.35 | 103.25 | 104.2 | 104.2 | -2.25 (-2.11%) | 113,203 |
| 25 Jul 2017 | INR | 107.8 | 109.15 | 105.8 | 106.45 | 106.45 | -0.35 (-0.33%) | 80,105 |
| 24 Jul 2017 | INR | 105 | 109.8 | 105 | 106.8 | 106.8 | +1.3 (+1.23%) | 439,763 |
| 21 Jul 2017 | INR | 100 | 108.75 | 100 | 105.5 | 105.5 | +4.95 (+4.92%) | 468,482 |
| 20 Jul 2017 | INR | 100.2 | 101 | 99.8 | 100.55 | 100.55 | +0.6 (+0.60%) | 122,614 |
| 19 Jul 2017 | INR | 100.9 | 101.1 | 99 | 99.95 | 99.95 | -0.75 (-0.74%) | 114,424 |
| 18 Jul 2017 | INR | 102 | 103.1 | 100.45 | 100.7 | 100.7 | -1 (-0.98%) | 105,845 |
| 17 Jul 2017 | INR | 99.85 | 102 | 96.85 | 101.7 | 101.7 | +1.6 (+1.60%) | 495,199 |
| 14 Jul 2017 | INR | 99.75 | 102.45 | 97.85 | 100.1 | 100.1 | +0.35 (+0.35%) | 218,327 |
| 13 Jul 2017 | INR | 100.45 | 102.4 | 99.6 | 99.75 | 99.75 | -0.2 (-0.20%) | 46,328 |
| 12 Jul 2017 | INR | 98.45 | 101.6 | 97.5 | 99.95 | 99.95 | +1.75 (+1.78%) | 85,757 |
| 11 Jul 2017 | INR | 96.9 | 98.8 | 95 | 98.2 | 98.2 | +1.85 (+1.92%) | 66,507 |
| 10 Jul 2017 | INR | 97 | 98 | 95.05 | 96.35 | 96.35 | -1.25 (-1.28%) | 48,192 |
| 7 Jul 2017 | INR | 95.4 | 99.9 | 93.8 | 97.6 | 97.6 | +2.4 (+2.52%) | 189,435 |
| 6 Jul 2017 | INR | 94.9 | 95.4 | 93.85 | 95.2 | 95.2 | +1.05 (+1.12%) | 913,298 |
| 5 Jul 2017 | INR | 94 | 95.15 | 93.65 | 94.15 | 94.15 | +0.3 (+0.32%) | 232,030 |
| 4 Jul 2017 | INR | 94.25 | 94.6 | 93.25 | 93.85 | 93.85 | -0.1 (-0.11%) | 63,588 |
| 3 Jul 2017 | INR | 92.35 | 96.5 | 92.2 | 93.95 | 93.95 | +2.1 (+2.29%) | 323,801 |
