| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 145 | 145.6 | 140.55 | 141.9 | 141.9 | -5.05 (-3.44%) | 17,501 |
| 10 Aug 2017 | INR | 144.4 | 148.4 | 142.85 | 146.95 | 146.95 | +3.1 (+2.16%) | 43,672 |
| 9 Aug 2017 | INR | 148.7 | 150.1 | 141.85 | 143.85 | 143.85 | -0.95 (-0.66%) | 55,391 |
| 8 Aug 2017 | INR | 148 | 150 | 144.25 | 144.8 | 144.8 | -1.3 (-0.89%) | 40,177 |
| 7 Aug 2017 | INR | 143.4 | 148.5 | 142.5 | 146.1 | 146.1 | +3.8 (+2.67%) | 138,878 |
| 4 Aug 2017 | INR | 147 | 147 | 141 | 142.3 | 142.3 | -4.95 (-3.36%) | 58,782 |
| 3 Aug 2017 | INR | 151.8 | 152.7 | 144.7 | 147.25 | 147.25 | -4.7 (-3.09%) | 26,433 |
| 2 Aug 2017 | INR | 152.7 | 155 | 150 | 151.95 | 151.95 | -1.1 (-0.72%) | 31,062 |
| 1 Aug 2017 | INR | 157.1 | 157.3 | 148.55 | 153.05 | 153.05 | -3.15 (-2.02%) | 33,251 |
| 31 Jul 2017 | INR | 157.7 | 158.8 | 155.2 | 156.2 | 156.2 | -0.15 (-0.10%) | 38,564 |
| 28 Jul 2017 | INR | 155 | 159.4 | 154.95 | 156.35 | 156.35 | +0.15 (+0.10%) | 42,082 |
| 27 Jul 2017 | INR | 157.6 | 161.8 | 155.9 | 156.2 | 156.2 | +0.2 (+0.13%) | 72,636 |
| 26 Jul 2017 | INR | 154.55 | 157.7 | 154.55 | 156 | 156 | +1.45 (+0.94%) | 71,939 |
| 25 Jul 2017 | INR | 156.85 | 160.9 | 150.2 | 154.55 | 154.55 | -2.3 (-1.47%) | 188,798 |
| 24 Jul 2017 | INR | 163.25 | 164.35 | 155.6 | 156.85 | 156.85 | -6.15 (-3.77%) | 146,764 |
| 21 Jul 2017 | INR | 167.65 | 168.7 | 162 | 163 | 163 | -3.8 (-2.28%) | 88,997 |
| 20 Jul 2017 | INR | 169.35 | 170 | 166.15 | 166.8 | 166.8 | -1.45 (-0.86%) | 78,182 |
| 19 Jul 2017 | INR | 168.8 | 169.8 | 167.6 | 168.25 | 168.25 | +1.3 (+0.78%) | 49,830 |
| 18 Jul 2017 | INR | 169.5 | 171.9 | 165.8 | 166.95 | 166.95 | -2.75 (-1.62%) | 102,002 |
| 17 Jul 2017 | INR | 170 | 174 | 169 | 169.7 | 169.7 | -2.05 (-1.19%) | 106,246 |
| 14 Jul 2017 | INR | 180 | 184.9 | 164.1 | 171.75 | 171.75 | -8.25 (-4.58%) | 452,977 |
| 13 Jul 2017 | INR | 182 | 185.55 | 178.15 | 180 | 180 | -0.3 (-0.17%) | 296,034 |
| 12 Jul 2017 | INR | 178 | 184 | 178 | 180.3 | 180.3 | +2.45 (+1.38%) | 285,547 |
| 11 Jul 2017 | INR | 183.9 | 190.3 | 176.5 | 177.85 | 177.85 | -5.2 (-2.84%) | 528,246 |
| 10 Jul 2017 | INR | 180 | 184 | 176.25 | 183.05 | 183.05 | +4.35 (+2.43%) | 586,578 |
| 7 Jul 2017 | INR | 173.35 | 183.15 | 168.55 | 178.7 | 178.7 | +6.9 (+4.02%) | 691,298 |
| 6 Jul 2017 | INR | 169.25 | 175.65 | 168.55 | 171.8 | 171.8 | +2.6 (+1.54%) | 372,893 |
| 5 Jul 2017 | INR | 170.05 | 172.35 | 167.5 | 169.2 | 169.2 | -2.45 (-1.43%) | 224,803 |
| 4 Jul 2017 | INR | 170 | 174.5 | 162.25 | 171.65 | 171.65 | 0.0 (0.0%) | 2,947,269 |
