| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | INR | 158.2 | 161.8 | 158.2 | 160.05 | 160.05 | +2.6 (+1.65%) | 56,391 |
| 24 Aug 2017 | INR | 157.5 | 159.9 | 157 | 157.45 | 157.45 | -0.3 (-0.19%) | 84,881 |
| 23 Aug 2017 | INR | 154 | 158.2 | 154 | 157.75 | 157.75 | +2.15 (+1.38%) | 55,215 |
| 22 Aug 2017 | INR | 156.7 | 158 | 155 | 155.6 | 155.6 | -0.35 (-0.22%) | 94,194 |
| 21 Aug 2017 | INR | 159.65 | 160.3 | 155.4 | 155.95 | 155.95 | -2.6 (-1.64%) | 94,595 |
| 18 Aug 2017 | INR | 159.35 | 159.65 | 156.35 | 158.55 | 158.55 | -2.15 (-1.34%) | 144,763 |
| 17 Aug 2017 | INR | 157.8 | 162.25 | 156.55 | 160.7 | 160.7 | +3.35 (+2.13%) | 334,262 |
| 16 Aug 2017 | INR | 157.7 | 158 | 154.8 | 157.35 | 157.35 | +1.4 (+0.90%) | 82,848 |
| 14 Aug 2017 | INR | 157.35 | 158.4 | 155.45 | 155.95 | 155.95 | -0.05 (-0.03%) | 136,020 |
| 11 Aug 2017 | INR | 153 | 157.35 | 149.2 | 156 | 156 | +2.15 (+1.40%) | 309,447 |
| 10 Aug 2017 | INR | 162.8 | 163.9 | 151.8 | 153.85 | 153.85 | -10.2 (-6.22%) | 186,936 |
| 9 Aug 2017 | INR | 165.65 | 166.85 | 163 | 164.05 | 164.05 | -1.3 (-0.79%) | 139,014 |
| 8 Aug 2017 | INR | 168 | 168.9 | 163.9 | 165.35 | 165.35 | -2.35 (-1.40%) | 103,154 |
| 7 Aug 2017 | INR | 166.85 | 169.25 | 166.5 | 167.7 | 167.7 | -0.2 (-0.12%) | 114,580 |
| 4 Aug 2017 | INR | 159.65 | 169 | 157.25 | 167.9 | 167.9 | +6.55 (+4.06%) | 318,580 |
| 3 Aug 2017 | INR | 165 | 165 | 161 | 161.35 | 161.35 | -2 (-1.22%) | 111,719 |
| 2 Aug 2017 | INR | 163.2 | 165 | 162.7 | 163.35 | 163.35 | +0.35 (+0.21%) | 136,415 |
| 1 Aug 2017 | INR | 167.6 | 168.75 | 162.2 | 163 | 163 | -4.1 (-2.45%) | 85,511 |
| 31 Jul 2017 | INR | 165 | 170 | 162.25 | 167.1 | 167.1 | -0.7 (-0.42%) | 1,219,434 |
| 28 Jul 2017 | INR | 165.8 | 169.8 | 165.2 | 167.8 | 167.8 | +2 (+1.21%) | 199,718 |
| 27 Jul 2017 | INR | 169 | 170.1 | 164.8 | 165.8 | 165.8 | -2.85 (-1.69%) | 221,319 |
| 26 Jul 2017 | INR | 168 | 170.9 | 167.65 | 168.65 | 168.65 | +0.55 (+0.33%) | 176,844 |
| 25 Jul 2017 | INR | 166 | 169.05 | 164.7 | 168.1 | 168.1 | +0.55 (+0.33%) | 212,402 |
| 24 Jul 2017 | INR | 168 | 169.5 | 167 | 167.55 | 167.55 | -0.55 (-0.33%) | 69,506 |
| 21 Jul 2017 | INR | 169.65 | 170.85 | 165.8 | 168.1 | 168.1 | -0.65 (-0.39%) | 119,987 |
| 20 Jul 2017 | INR | 170.3 | 171.7 | 168.5 | 168.75 | 168.75 | -1.15 (-0.68%) | 119,228 |
| 19 Jul 2017 | INR | 168.05 | 173.5 | 167.55 | 169.9 | 169.9 | +2.8 (+1.68%) | 314,063 |
| 18 Jul 2017 | INR | 167.8 | 170.25 | 166.85 | 167.1 | 167.1 | -1.2 (-0.71%) | 177,997 |
| 17 Jul 2017 | INR | 170.9 | 170.9 | 166.65 | 168.3 | 168.3 | -1.3 (-0.77%) | 168,818 |
| 14 Jul 2017 | INR | 170.1 | 171.75 | 166.6 | 169.6 | 169.6 | -0.3 (-0.18%) | 277,935 |
