| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 133.3 | 139.85 | 132.9 | 137.65 | 137.65 | +4.7 (+3.54%) | 764,496 |
| 11 Aug 2017 | INR | 122 | 134.7 | 117.05 | 132.95 | 132.95 | +8.35 (+6.70%) | 1,429,226 |
| 10 Aug 2017 | INR | 134.3 | 136.65 | 121.1 | 124.6 | 124.6 | -11.1 (-8.18%) | 1,388,153 |
| 9 Aug 2017 | INR | 139.75 | 142 | 134.8 | 135.7 | 135.7 | -4.05 (-2.90%) | 1,044,294 |
| 8 Aug 2017 | INR | 142 | 145.45 | 137.65 | 139.75 | 139.75 | -1.75 (-1.24%) | 1,576,241 |
| 7 Aug 2017 | INR | 141.5 | 142.8 | 138.1 | 141.5 | 141.5 | +0.95 (+0.68%) | 806,524 |
| 4 Aug 2017 | INR | 139 | 144.9 | 135.3 | 140.55 | 140.55 | +2.15 (+1.55%) | 1,795,170 |
| 3 Aug 2017 | INR | 141.4 | 141.5 | 136.55 | 138.4 | 138.4 | -3 (-2.12%) | 1,058,256 |
| 2 Aug 2017 | INR | 135.45 | 144.5 | 135.2 | 141.4 | 141.4 | +6.2 (+4.59%) | 3,302,948 |
| 1 Aug 2017 | INR | 135.45 | 136.3 | 133.8 | 135.2 | 135.2 | -0.25 (-0.18%) | 461,860 |
| 31 Jul 2017 | INR | 133.7 | 138.7 | 132.5 | 135.45 | 135.45 | +1.55 (+1.16%) | 1,046,400 |
| 28 Jul 2017 | INR | 130.1 | 134.5 | 129.6 | 133.9 | 133.9 | +2.35 (+1.79%) | 777,573 |
| 27 Jul 2017 | INR | 136.95 | 137.7 | 130.5 | 131.55 | 131.55 | -5.95 (-4.33%) | 896,204 |
| 26 Jul 2017 | INR | 135 | 138.6 | 133.7 | 137.5 | 137.5 | +2 (+1.48%) | 1,422,928 |
| 25 Jul 2017 | INR | 135.2 | 137.15 | 132.3 | 135.5 | 135.5 | +0.65 (+0.48%) | 1,595,564 |
| 24 Jul 2017 | INR | 127.6 | 136.8 | 127.5 | 134.85 | 134.85 | +7.1 (+5.56%) | 1,721,557 |
| 21 Jul 2017 | INR | 128.1 | 129.95 | 127.1 | 127.75 | 127.75 | -1.35 (-1.05%) | 658,075 |
| 20 Jul 2017 | INR | 129.25 | 132.5 | 128.55 | 129.1 | 129.1 | +0.05 (+0.04%) | 645,998 |
| 19 Jul 2017 | INR | 130.7 | 131.5 | 128.4 | 129.05 | 129.05 | -1.25 (-0.96%) | 796,051 |
| 18 Jul 2017 | INR | 132.3 | 134.2 | 129 | 130.3 | 130.3 | -1.95 (-1.47%) | 1,425,678 |
| 17 Jul 2017 | INR | 125.85 | 133.45 | 125.7 | 132.25 | 132.25 | +6.9 (+5.50%) | 1,728,840 |
| 14 Jul 2017 | INR | 127.5 | 128.45 | 124.5 | 125.35 | 125.35 | -1.95 (-1.53%) | 649,863 |
| 13 Jul 2017 | INR | 127.2 | 131.15 | 126.5 | 127.3 | 127.3 | +0.65 (+0.51%) | 1,033,095 |
| 12 Jul 2017 | INR | 130.5 | 131.4 | 126 | 126.65 | 126.65 | -3.25 (-2.50%) | 858,538 |
| 11 Jul 2017 | INR | 132.4 | 133.5 | 128.4 | 129.9 | 129.9 | -1.85 (-1.40%) | 753,715 |
| 10 Jul 2017 | INR | 133 | 134.5 | 115.3 | 131.75 | 131.75 | +0.7 (+0.53%) | 88,481 |
| 7 Jul 2017 | INR | 133.4 | 135.6 | 130.1 | 131.05 | 131.05 | -2.2 (-1.65%) | 847,859 |
| 6 Jul 2017 | INR | 139.05 | 140.8 | 132 | 133.25 | 133.25 | -3.7 (-2.70%) | 1,701,212 |
| 5 Jul 2017 | INR | 128.9 | 139.4 | 127 | 136.95 | 136.95 | +8.8 (+6.87%) | 4,171,663 |
| 4 Jul 2017 | INR | 121.25 | 129.4 | 121 | 128.15 | 128.15 | +7.3 (+6.04%) | 2,526,788 |
