| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 1,149.45 | 1,163.7 | 1,145 | 1,154 | 1,154 | +10.1 (+0.88%) | 511,990 |
| 11 Aug 2017 | INR | 1,135.65 | 1,148.75 | 1,121.2 | 1,143.9 | 1,143.9 | -7.2 (-0.63%) | 843,230 |
| 10 Aug 2017 | INR | 1,154 | 1,160.3 | 1,146 | 1,151.1 | 1,151.1 | -4.45 (-0.39%) | 649,590 |
| 9 Aug 2017 | INR | 1,147.8 | 1,158.9 | 1,140.1 | 1,155.55 | 1,155.55 | +8.2 (+0.71%) | 530,760 |
| 8 Aug 2017 | INR | 1,146 | 1,151.5 | 1,139.1 | 1,147.35 | 1,147.35 | -2.3 (-0.20%) | 600,260 |
| 7 Aug 2017 | INR | 1,160 | 1,160.75 | 1,142.4 | 1,149.65 | 1,149.65 | -7.65 (-0.66%) | 576,280 |
| 4 Aug 2017 | INR | 1,144 | 1,159.95 | 1,140.65 | 1,157.3 | 1,157.3 | +11.2 (+0.98%) | 529,320 |
| 3 Aug 2017 | INR | 1,143 | 1,148.9 | 1,127.1 | 1,146.1 | 1,146.1 | +1.6 (+0.14%) | 997,620 |
| 2 Aug 2017 | INR | 1,150 | 1,152 | 1,135 | 1,144.5 | 1,144.5 | -3.7 (-0.32%) | 848,780 |
| 1 Aug 2017 | INR | 1,162 | 1,163 | 1,140.5 | 1,148.2 | 1,148.2 | -13.5 (-1.16%) | 1,180,000 |
| 31 Jul 2017 | INR | 1,154.15 | 1,164 | 1,146.1 | 1,161.7 | 1,161.7 | +8.45 (+0.73%) | 777,720 |
| 28 Jul 2017 | INR | 1,148 | 1,156.9 | 1,139 | 1,153.25 | 1,153.25 | +4.45 (+0.39%) | 616,850 |
| 27 Jul 2017 | INR | 1,136.55 | 1,153 | 1,136.05 | 1,148.8 | 1,148.8 | +14.8 (+1.31%) | 1,030,000 |
| 26 Jul 2017 | INR | 1,134 | 1,144.8 | 1,126 | 1,134 | 1,134 | -16.1 (-1.40%) | 1,970,000 |
| 25 Jul 2017 | INR | 1,160.05 | 1,165 | 1,140 | 1,150.1 | 1,150.1 | -5.65 (-0.49%) | 2,960,000 |
| 24 Jul 2017 | INR | 1,151.6 | 1,159.5 | 1,140 | 1,155.75 | 1,155.75 | -0.35 (-0.03%) | 2,060,000 |
| 21 Jul 2017 | INR | 1,156 | 1,172.5 | 1,148 | 1,156.1 | 1,156.1 | +0.55 (+0.05%) | 2,020,000 |
| 20 Jul 2017 | INR | 1,156.9 | 1,157.85 | 1,133.95 | 1,155.55 | 1,155.55 | -0.3 (-0.03%) | 1,290,000 |
| 19 Jul 2017 | INR | 1,154.95 | 1,158 | 1,146.05 | 1,155.85 | 1,155.85 | +9.25 (+0.81%) | 964,590 |
| 18 Jul 2017 | INR | 1,118 | 1,150 | 1,117 | 1,146.6 | 1,146.6 | +21.15 (+1.88%) | 648,740 |
| 17 Jul 2017 | INR | 1,120.6 | 1,128.7 | 1,115.25 | 1,125.45 | 1,125.45 | +8.1 (+0.72%) | 1,260,000 |
| 14 Jul 2017 | INR | 1,128.25 | 1,128.95 | 1,112.05 | 1,117.35 | 1,117.35 | -8.15 (-0.72%) | 872,830 |
| 13 Jul 2017 | INR | 1,139.8 | 1,144.25 | 1,121.25 | 1,125.5 | 1,125.5 | -8.2 (-0.72%) | 764,690 |
| 12 Jul 2017 | INR | 1,136 | 1,137.4 | 1,124.1 | 1,133.7 | 1,133.7 | +1.95 (+0.17%) | 373,350 |
| 11 Jul 2017 | INR | 1,125 | 1,135 | 1,122.6 | 1,131.75 | 1,131.75 | +4 (+0.35%) | 532,130 |
| 10 Jul 2017 | INR | 1,215.45 | 1,215.45 | 1,110 | 1,127.75 | 1,127.75 | +12.3 (+1.10%) | 70,600 |
| 7 Jul 2017 | INR | 1,135 | 1,135.4 | 1,112.05 | 1,115.45 | 1,115.45 | -16.7 (-1.48%) | 364,300 |
| 6 Jul 2017 | INR | 1,135 | 1,144 | 1,127.85 | 1,132.15 | 1,132.15 | +5.5 (+0.49%) | 532,280 |
| 5 Jul 2017 | INR | 1,108.55 | 1,135 | 1,108.55 | 1,126.65 | 1,126.65 | +18.1 (+1.63%) | 837,350 |
| 4 Jul 2017 | INR | 1,123.8 | 1,126.45 | 1,106.8 | 1,108.55 | 1,108.55 | -11.7 (-1.04%) | 549,150 |
