| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 134.75 | 146.9 | 134.75 | 145.55 | 145.55 | +12 (+8.99%) | 99,309 |
| 11 Aug 2017 | INR | 139 | 139.05 | 127.25 | 133.55 | 133.55 | -7.05 (-5.01%) | 156,229 |
| 10 Aug 2017 | INR | 150.35 | 154.5 | 138 | 140.6 | 140.6 | -12.4 (-8.10%) | 125,289 |
| 9 Aug 2017 | INR | 155.5 | 161.7 | 147.15 | 153 | 153 | -5.2 (-3.29%) | 141,273 |
| 8 Aug 2017 | INR | 164.05 | 167.35 | 156.5 | 158.2 | 158.2 | -8.2 (-4.93%) | 75,466 |
| 7 Aug 2017 | INR | 164.95 | 171 | 163.95 | 166.4 | 166.4 | +1.6 (+0.97%) | 63,956 |
| 4 Aug 2017 | INR | 163.45 | 167 | 156.1 | 164.8 | 164.8 | +0.65 (+0.40%) | 101,828 |
| 3 Aug 2017 | INR | 168.05 | 170.05 | 163.75 | 164.15 | 164.15 | -4.75 (-2.81%) | 62,488 |
| 2 Aug 2017 | INR | 164.05 | 171.5 | 164 | 168.9 | 168.9 | +3.55 (+2.15%) | 140,307 |
| 1 Aug 2017 | INR | 168.7 | 169 | 164.05 | 165.35 | 165.35 | -1.25 (-0.75%) | 27,985 |
| 31 Jul 2017 | INR | 168.4 | 170.5 | 163.55 | 166.6 | 166.6 | +2.2 (+1.34%) | 55,836 |
| 28 Jul 2017 | INR | 162.05 | 168 | 161.2 | 164.4 | 164.4 | +0.2 (+0.12%) | 64,334 |
| 27 Jul 2017 | INR | 168.1 | 170.95 | 163.2 | 164.2 | 164.2 | -3.75 (-2.23%) | 58,699 |
| 26 Jul 2017 | INR | 166.35 | 173.75 | 165.5 | 167.95 | 167.95 | +2.45 (+1.48%) | 189,866 |
| 25 Jul 2017 | INR | 173.8 | 174.65 | 165 | 165.5 | 165.5 | -4.9 (-2.88%) | 128,230 |
| 24 Jul 2017 | INR | 163 | 170.4 | 161.25 | 170.4 | 170.4 | +8.1 (+4.99%) | 258,810 |
| 21 Jul 2017 | INR | 161.2 | 163.7 | 160.6 | 162.3 | 162.3 | +1.05 (+0.65%) | 73,941 |
| 20 Jul 2017 | INR | 166.7 | 166.7 | 160 | 161.25 | 161.25 | -0.95 (-0.59%) | 91,749 |
| 19 Jul 2017 | INR | 167.75 | 167.75 | 161 | 162.2 | 162.2 | -2.6 (-1.58%) | 82,882 |
| 18 Jul 2017 | INR | 169.4 | 169.5 | 164 | 164.8 | 164.8 | -4.6 (-2.72%) | 95,062 |
| 17 Jul 2017 | INR | 168.25 | 174.75 | 168.05 | 169.4 | 169.4 | +0.75 (+0.44%) | 103,983 |
| 14 Jul 2017 | INR | 177.9 | 177.9 | 167.1 | 168.65 | 168.65 | -6.35 (-3.63%) | 161,902 |
| 13 Jul 2017 | INR | 179.9 | 183.8 | 172.2 | 175 | 175 | -1.1 (-0.62%) | 338,326 |
| 12 Jul 2017 | INR | 169 | 176.1 | 167 | 176.1 | 176.1 | +8.35 (+4.98%) | 459,278 |
| 11 Jul 2017 | INR | 164.75 | 167.85 | 164 | 167.75 | 167.75 | +7.85 (+4.91%) | 397,073 |
| 10 Jul 2017 | INR | 157 | 163.5 | 156.2 | 159.9 | 159.9 | -1.15 (-0.71%) | 48,489 |
| 7 Jul 2017 | INR | 163.1 | 167.5 | 159.2 | 161.05 | 161.05 | -2.3 (-1.41%) | 176,097 |
| 6 Jul 2017 | INR | 170.25 | 171.15 | 162 | 163.35 | 163.35 | -4.95 (-2.94%) | 219,065 |
| 5 Jul 2017 | INR | 169.3 | 170.95 | 162 | 168.3 | 168.3 | +5.45 (+3.35%) | 1,010,234 |
| 4 Jul 2017 | INR | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | +7.75 (+5.00%) | 30,652 |
