| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 90.7 | 95.9 | 90.7 | 94.1 | 94.1 | +2.5 (+2.73%) | 25,613 |
| 11 Aug 2017 | INR | 95 | 95 | 90 | 91.6 | 91.6 | -4.25 (-4.43%) | 38,999 |
| 10 Aug 2017 | INR | 99.05 | 100.75 | 95.1 | 95.85 | 95.85 | -5.05 (-5.00%) | 42,495 |
| 9 Aug 2017 | INR | 101.4 | 103.8 | 99.65 | 100.9 | 100.9 | -0.25 (-0.25%) | 33,390 |
| 8 Aug 2017 | INR | 104.5 | 104.5 | 100.3 | 101.15 | 101.15 | -1.9 (-1.84%) | 31,035 |
| 7 Aug 2017 | INR | 100.25 | 103.9 | 100.25 | 103.05 | 103.05 | +1.85 (+1.83%) | 16,842 |
| 4 Aug 2017 | INR | 104.95 | 104.95 | 100.2 | 101.2 | 101.2 | -1.8 (-1.75%) | 51,556 |
| 3 Aug 2017 | INR | 106.05 | 106.9 | 101.5 | 103 | 103 | -3.05 (-2.88%) | 87,174 |
| 2 Aug 2017 | INR | 108.75 | 111 | 104.55 | 106.05 | 106.05 | -1 (-0.93%) | 22,410 |
| 1 Aug 2017 | INR | 106.8 | 111.9 | 106.15 | 107.05 | 107.05 | +0.95 (+0.90%) | 147,845 |
| 31 Jul 2017 | INR | 106 | 109.7 | 105.45 | 106.1 | 106.1 | +1.15 (+1.10%) | 121,077 |
| 28 Jul 2017 | INR | 102.9 | 106.35 | 102.9 | 104.95 | 104.95 | -0.05 (-0.05%) | 34,819 |
| 27 Jul 2017 | INR | 108.4 | 108.6 | 104.2 | 105 | 105 | -2.6 (-2.42%) | 51,458 |
| 26 Jul 2017 | INR | 104.7 | 114 | 104.7 | 107.6 | 107.6 | +3.8 (+3.66%) | 278,442 |
| 25 Jul 2017 | INR | 103.7 | 106.95 | 102.6 | 103.8 | 103.8 | +0.35 (+0.34%) | 114,328 |
| 24 Jul 2017 | INR | 109.25 | 109.25 | 102.5 | 103.45 | 103.45 | -5 (-4.61%) | 88,173 |
| 21 Jul 2017 | INR | 109.2 | 110.95 | 105.75 | 108.45 | 108.45 | -0.1 (-0.09%) | 120,533 |
| 20 Jul 2017 | INR | 114.3 | 114.5 | 107.75 | 108.55 | 108.55 | -5.35 (-4.70%) | 300,952 |
| 19 Jul 2017 | INR | 106.2 | 115.4 | 104.2 | 113.9 | 113.9 | +13.25 (+13.16%) | 1,119,072 |
| 18 Jul 2017 | INR | 103.9 | 104.5 | 100 | 100.65 | 100.65 | +0.9 (+0.90%) | 199,989 |
| 17 Jul 2017 | INR | 96.15 | 102 | 96.15 | 99.75 | 99.75 | +2.65 (+2.73%) | 74,408 |
| 14 Jul 2017 | INR | 98.5 | 99.55 | 96.2 | 97.1 | 97.1 | -1.35 (-1.37%) | 20,879 |
| 13 Jul 2017 | INR | 101 | 101.75 | 98.2 | 98.45 | 98.45 | -2.1 (-2.09%) | 58,938 |
| 12 Jul 2017 | INR | 97.05 | 105.5 | 93.75 | 100.55 | 100.55 | +4.3 (+4.47%) | 285,259 |
| 11 Jul 2017 | INR | 95.15 | 102 | 93.1 | 96.25 | 96.25 | +1 (+1.05%) | 122,500 |
| 10 Jul 2017 | INR | 91 | 96.4 | 90.9 | 95.25 | 95.25 | +1.45 (+1.55%) | 5,564 |
| 7 Jul 2017 | INR | 93.7 | 94.85 | 92.3 | 93.8 | 93.8 | +0.75 (+0.81%) | 21,202 |
| 6 Jul 2017 | INR | 93.15 | 94.9 | 92.75 | 93.05 | 93.05 | -0.7 (-0.75%) | 23,873 |
| 5 Jul 2017 | INR | 93.95 | 94.45 | 92.5 | 93.75 | 93.75 | +1 (+1.08%) | 38,034 |
| 4 Jul 2017 | INR | 93.55 | 94.7 | 92.5 | 92.75 | 92.75 | +0.1 (+0.11%) | 23,558 |
