| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | INR | 140.5 | 140.5 | 137.2 | 139.2 | 139.2 | -0.55 (-0.39%) | 7,857 |
| 28 Aug 2017 | INR | 141 | 141.7 | 139.35 | 139.75 | 139.75 | -1.25 (-0.89%) | 1,645 |
| 24 Aug 2017 | INR | 138.2 | 142.45 | 138.1 | 141 | 141 | +2.4 (+1.73%) | 14,172 |
| 23 Aug 2017 | INR | 140.8 | 141 | 138 | 138.6 | 138.6 | -1.85 (-1.32%) | 7,899 |
| 22 Aug 2017 | INR | 140.95 | 142.2 | 137 | 140.45 | 140.45 | +2.85 (+2.07%) | 1,028,699 |
| 21 Aug 2017 | INR | 136.85 | 139.7 | 133.35 | 137.6 | 137.6 | +1.05 (+0.77%) | 12,732 |
| 18 Aug 2017 | INR | 141.1 | 141.1 | 135.95 | 136.55 | 136.55 | -0.65 (-0.47%) | 10,754 |
| 17 Aug 2017 | INR | 142.6 | 143.4 | 136.1 | 137.2 | 137.2 | -4.75 (-3.35%) | 13,251 |
| 16 Aug 2017 | INR | 144 | 144.25 | 141 | 141.95 | 141.95 | -2.4 (-1.66%) | 59,631 |
| 14 Aug 2017 | INR | 142.1 | 145.9 | 142.1 | 144.35 | 144.35 | +5 (+3.59%) | 7,201 |
| 11 Aug 2017 | INR | 136.35 | 142.9 | 136.35 | 139.35 | 139.35 | -0.8 (-0.57%) | 5,559 |
| 10 Aug 2017 | INR | 146.95 | 146.95 | 140 | 140.15 | 140.15 | -4.65 (-3.21%) | 5,098 |
| 9 Aug 2017 | INR | 145.4 | 147.95 | 144 | 144.8 | 144.8 | -2.45 (-1.66%) | 9,042 |
| 8 Aug 2017 | INR | 147.15 | 148.6 | 145.05 | 147.25 | 147.25 | +0.2 (+0.14%) | 9,109 |
| 7 Aug 2017 | INR | 147 | 149.85 | 145.4 | 147.05 | 147.05 | +0.1 (+0.07%) | 49,362 |
| 4 Aug 2017 | INR | 147.75 | 148.75 | 145.1 | 146.95 | 146.95 | -1.75 (-1.18%) | 15,377 |
| 3 Aug 2017 | INR | 149.4 | 150.2 | 147.3 | 148.7 | 148.7 | -3.15 (-2.07%) | 7,155 |
| 2 Aug 2017 | INR | 150 | 152.2 | 149.65 | 151.85 | 151.85 | +0.55 (+0.36%) | 15,342 |
| 1 Aug 2017 | INR | 149.25 | 152.6 | 145.5 | 151.3 | 151.3 | +3.5 (+2.37%) | 21,504 |
| 31 Jul 2017 | INR | 147.85 | 149.3 | 146.1 | 147.8 | 147.8 | +1.45 (+0.99%) | 545,427 |
| 28 Jul 2017 | INR | 146.35 | 146.55 | 145.1 | 146.35 | 146.35 | +1.35 (+0.93%) | 4,649 |
| 27 Jul 2017 | INR | 148.3 | 148.3 | 144.25 | 145 | 145 | +0.55 (+0.38%) | 21,153 |
| 26 Jul 2017 | INR | 147.55 | 147.55 | 144.1 | 144.45 | 144.45 | -1.95 (-1.33%) | 8,122 |
| 25 Jul 2017 | INR | 146 | 147.8 | 145.25 | 146.4 | 146.4 | -0.35 (-0.24%) | 6,896 |
| 24 Jul 2017 | INR | 150.3 | 150.3 | 146 | 146.75 | 146.75 | -0.8 (-0.54%) | 4,553 |
| 21 Jul 2017 | INR | 149.3 | 149.3 | 146.5 | 147.55 | 147.55 | -2.95 (-1.96%) | 11,659 |
| 20 Jul 2017 | INR | 150 | 150.75 | 149 | 150.5 | 150.5 | +3.35 (+2.28%) | 10,120 |
| 19 Jul 2017 | INR | 147.9 | 148.9 | 146.4 | 147.15 | 147.15 | -0.65 (-0.44%) | 10,086 |
| 18 Jul 2017 | INR | 151 | 151 | 146.5 | 147.8 | 147.8 | +0.35 (+0.24%) | 9,230 |
| 17 Jul 2017 | INR | 147.7 | 149 | 146 | 147.45 | 147.45 | -0.05 (-0.03%) | 11,765 |
