| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 116.85 | 121 | 114.9 | 119.15 | 119.15 | -0.45 (-0.38%) | 11,309 |
| 10 Aug 2017 | INR | 122.15 | 123 | 111 | 119.6 | 119.6 | -2.55 (-2.09%) | 10,981 |
| 9 Aug 2017 | INR | 121 | 127.2 | 119.65 | 122.15 | 122.15 | +0.4 (+0.33%) | 9,202 |
| 8 Aug 2017 | INR | 123.4 | 123.75 | 121 | 121.75 | 121.75 | -1.7 (-1.38%) | 5,813 |
| 7 Aug 2017 | INR | 124.6 | 124.6 | 122.1 | 123.45 | 123.45 | -0.8 (-0.64%) | 8,788 |
| 4 Aug 2017 | INR | 124 | 125 | 122 | 124.25 | 124.25 | +0.8 (+0.65%) | 8,018 |
| 3 Aug 2017 | INR | 124.7 | 125.85 | 123 | 123.45 | 123.45 | -2.1 (-1.67%) | 5,066 |
| 2 Aug 2017 | INR | 127 | 128 | 125.05 | 125.55 | 125.55 | -1.45 (-1.14%) | 11,631 |
| 1 Aug 2017 | INR | 128.1 | 129.85 | 127 | 127 | 127 | -1.3 (-1.01%) | 6,174 |
| 31 Jul 2017 | INR | 128.85 | 129 | 127.1 | 128.3 | 128.3 | -0.4 (-0.31%) | 6,434 |
| 28 Jul 2017 | INR | 129.45 | 129.5 | 128 | 128.7 | 128.7 | +0.05 (+0.04%) | 5,970 |
| 27 Jul 2017 | INR | 131.25 | 131.25 | 128 | 128.65 | 128.65 | -1.6 (-1.23%) | 11,719 |
| 26 Jul 2017 | INR | 131.8 | 134 | 129.75 | 130.25 | 130.25 | -0.75 (-0.57%) | 10,088 |
| 25 Jul 2017 | INR | 131.35 | 131.8 | 130.4 | 131 | 131 | -0.5 (-0.38%) | 3,701 |
| 24 Jul 2017 | INR | 132.8 | 134.3 | 131 | 131.5 | 131.5 | -1.7 (-1.28%) | 11,717 |
| 21 Jul 2017 | INR | 132 | 133.9 | 131.5 | 133.2 | 133.2 | +1.5 (+1.14%) | 15,474 |
| 20 Jul 2017 | INR | 130.4 | 132.6 | 129.1 | 131.7 | 131.7 | +3.55 (+2.77%) | 14,392 |
| 19 Jul 2017 | INR | 130.1 | 130.8 | 126.9 | 128.15 | 128.15 | -0.45 (-0.35%) | 22,225 |
| 18 Jul 2017 | INR | 131.05 | 131.2 | 128.5 | 128.6 | 128.6 | -3.7 (-2.80%) | 23,820 |
| 17 Jul 2017 | INR | 135 | 135 | 131.05 | 132.3 | 132.3 | -2.55 (-1.89%) | 20,912 |
| 14 Jul 2017 | INR | 134 | 140 | 132.25 | 134.85 | 134.85 | +1.1 (+0.82%) | 73,350 |
| 13 Jul 2017 | INR | 133.8 | 136.8 | 132.5 | 133.75 | 133.75 | -0.9 (-0.67%) | 34,126 |
| 12 Jul 2017 | INR | 134.95 | 135.2 | 131.45 | 134.65 | 134.65 | +0.75 (+0.56%) | 35,181 |
| 11 Jul 2017 | INR | 132.75 | 136.7 | 132 | 133.9 | 133.9 | +0.35 (+0.26%) | 30,438 |
| 10 Jul 2017 | INR | 134 | 134 | 131.2 | 133.55 | 133.55 | +1.15 (+0.87%) | 24,144 |
| 7 Jul 2017 | INR | 131.35 | 133.7 | 129.95 | 132.4 | 132.4 | +2.85 (+2.20%) | 22,732 |
| 6 Jul 2017 | INR | 130.1 | 133 | 129 | 129.55 | 129.55 | -0.85 (-0.65%) | 23,166 |
| 5 Jul 2017 | INR | 133.9 | 133.9 | 130 | 130.4 | 130.4 | +0.15 (+0.12%) | 18,681 |
| 4 Jul 2017 | INR | 131 | 132.7 | 129.3 | 130.25 | 130.25 | -0.25 (-0.19%) | 57,467 |
| 3 Jul 2017 | INR | 132.2 | 133 | 129 | 130.5 | 130.5 | +2.15 (+1.68%) | 20,691 |
