| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 136.05 | 141.45 | 134.5 | 139.85 | 139.85 | +7.1 (+5.35%) | 23,300 |
| 11 Aug 2017 | INR | 130.2 | 135.5 | 127.95 | 132.75 | 132.75 | -0.3 (-0.23%) | 50,786 |
| 10 Aug 2017 | INR | 147.05 | 148.95 | 122.7 | 133.05 | 133.05 | -16.55 (-11.06%) | 90,028 |
| 9 Aug 2017 | INR | 150.3 | 155.45 | 146 | 149.6 | 149.6 | -0.65 (-0.43%) | 124,058 |
| 8 Aug 2017 | INR | 148.2 | 154 | 146.45 | 150.25 | 150.25 | +2 (+1.35%) | 156,923 |
| 7 Aug 2017 | INR | 144.05 | 149 | 144 | 148.25 | 148.25 | +3.55 (+2.45%) | 23,902 |
| 4 Aug 2017 | INR | 144.85 | 146.7 | 144.25 | 144.7 | 144.7 | -0.35 (-0.24%) | 11,936 |
| 3 Aug 2017 | INR | 146.35 | 148.45 | 144.4 | 145.05 | 145.05 | -2.3 (-1.56%) | 16,295 |
| 2 Aug 2017 | INR | 144.5 | 150.45 | 144.5 | 147.35 | 147.35 | +2.4 (+1.66%) | 86,271 |
| 1 Aug 2017 | INR | 149.4 | 150.8 | 144.35 | 144.95 | 144.95 | -3.2 (-2.16%) | 41,093 |
| 31 Jul 2017 | INR | 146.8 | 151 | 145.1 | 148.15 | 148.15 | +1.65 (+1.13%) | 47,228 |
| 28 Jul 2017 | INR | 148 | 148 | 143.65 | 146.5 | 146.5 | -0.5 (-0.34%) | 57,075 |
| 27 Jul 2017 | INR | 150.65 | 150.65 | 146.4 | 147 | 147 | -2.3 (-1.54%) | 52,117 |
| 26 Jul 2017 | INR | 152.9 | 153 | 148.15 | 149.3 | 149.3 | -3.3 (-2.16%) | 146,990 |
| 25 Jul 2017 | INR | 152 | 154.1 | 151.1 | 152.6 | 152.6 | +0.45 (+0.30%) | 27,600 |
| 24 Jul 2017 | INR | 155.15 | 155.15 | 151.65 | 152.15 | 152.15 | -1.8 (-1.17%) | 63,248 |
| 21 Jul 2017 | INR | 153 | 154.8 | 152.1 | 153.95 | 153.95 | +1.25 (+0.82%) | 90,088 |
| 20 Jul 2017 | INR | 153 | 155.2 | 151.1 | 152.7 | 152.7 | -1.3 (-0.84%) | 44,278 |
| 19 Jul 2017 | INR | 151.3 | 157.3 | 151.3 | 154 | 154 | +1.8 (+1.18%) | 80,488 |
| 18 Jul 2017 | INR | 151 | 153 | 150 | 152.2 | 152.2 | +1 (+0.66%) | 31,973 |
| 17 Jul 2017 | INR | 151.75 | 152.75 | 149.6 | 151.2 | 151.2 | +0.8 (+0.53%) | 47,806 |
| 14 Jul 2017 | INR | 154 | 156.05 | 149.35 | 150.4 | 150.4 | -2.9 (-1.89%) | 62,149 |
| 13 Jul 2017 | INR | 156.5 | 157.5 | 152.4 | 153.3 | 153.3 | -2.85 (-1.83%) | 66,863 |
| 12 Jul 2017 | INR | 155.4 | 159.4 | 153.2 | 156.15 | 156.15 | +2.3 (+1.49%) | 136,444 |
| 11 Jul 2017 | INR | 150.6 | 156.9 | 150.5 | 153.85 | 153.85 | +3.7 (+2.46%) | 153,396 |
| 10 Jul 2017 | INR | 152 | 155.8 | 149.4 | 150.15 | 150.15 | -0.1 (-0.07%) | 16,416 |
| 7 Jul 2017 | INR | 152 | 153.25 | 149.55 | 150.25 | 150.25 | -1.6 (-1.05%) | 73,312 |
| 6 Jul 2017 | INR | 150.75 | 154.35 | 150.4 | 151.85 | 151.85 | +2.75 (+1.84%) | 64,121 |
| 5 Jul 2017 | INR | 152.8 | 159 | 148 | 149.1 | 149.1 | -2.15 (-1.42%) | 206,436 |
| 4 Jul 2017 | INR | 156.95 | 158.8 | 148.6 | 151.25 | 151.25 | -4.85 (-3.11%) | 144,047 |
