| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 130.7 | 135 | 130.7 | 133.1 | 13.31 | +1.8 (+1.37%) | 115,910 |
| 11 Aug 2017 | INR | 130 | 134.4 | 125 | 131.3 | 13.13 | -1 (-0.76%) | 543,900 |
| 10 Aug 2017 | INR | 136 | 138 | 131.3 | 132.3 | 13.23 | -7.4 (-5.30%) | 377,600 |
| 9 Aug 2017 | INR | 142.8 | 144.7 | 139 | 139.7 | 13.97 | -3.7 (-2.58%) | 212,870 |
| 8 Aug 2017 | INR | 139.2 | 144.5 | 136.2 | 143.4 | 14.34 | +7.3 (+5.36%) | 1,615,790 |
| 7 Aug 2017 | INR | 138 | 138 | 134.5 | 136.1 | 13.61 | -1.3 (-0.95%) | 781,230 |
| 4 Aug 2017 | INR | 137.2 | 139.5 | 135 | 137.4 | 13.74 | +0.2 (+0.15%) | 229,620 |
| 3 Aug 2017 | INR | 142.3 | 142.3 | 136.6 | 137.2 | 13.72 | -5.1 (-3.58%) | 435,640 |
| 2 Aug 2017 | INR | 144.5 | 146 | 141.1 | 142.3 | 14.23 | -1.6 (-1.11%) | 743,000 |
| 1 Aug 2017 | INR | 144 | 147 | 138.6 | 143.9 | 14.39 | +0.8 (+0.56%) | 5,714,140 |
| 31 Jul 2017 | INR | 139.9 | 145.6 | 133.5 | 143.1 | 14.31 | +4.5 (+3.25%) | 1,303,900 |
| 28 Jul 2017 | INR | 138.5 | 140.6 | 135.7 | 138.6 | 13.86 | +2 (+1.46%) | 243,330 |
| 27 Jul 2017 | INR | 141 | 142.6 | 135.3 | 136.6 | 13.66 | -3.1 (-2.22%) | 1,585,760 |
| 26 Jul 2017 | INR | 148.8 | 148.9 | 137.1 | 139.7 | 13.97 | -5.9 (-4.05%) | 1,530,220 |
| 25 Jul 2017 | INR | 146.7 | 148 | 144.4 | 145.6 | 14.56 | -0.2 (-0.14%) | 242,370 |
| 24 Jul 2017 | INR | 145.6 | 147 | 144 | 145.8 | 14.58 | +0.7 (+0.48%) | 319,490 |
| 21 Jul 2017 | INR | 148.1 | 148.9 | 144 | 145.1 | 14.51 | -1.5 (-1.02%) | 555,580 |
| 20 Jul 2017 | INR | 149.4 | 150 | 145.1 | 146.6 | 14.66 | -1.8 (-1.21%) | 294,790 |
| 19 Jul 2017 | INR | 151.5 | 151.5 | 145.6 | 148.4 | 14.84 | -0.1 (-0.07%) | 487,530 |
| 18 Jul 2017 | INR | 148.9 | 149.2 | 147.3 | 148.5 | 14.85 | -0.8 (-0.54%) | 273,450 |
| 17 Jul 2017 | INR | 150.9 | 150.9 | 147.6 | 149.3 | 14.93 | -0.3 (-0.20%) | 274,280 |
| 14 Jul 2017 | INR | 153.9 | 154 | 148.4 | 149.6 | 14.96 | -3.5 (-2.29%) | 774,630 |
| 13 Jul 2017 | INR | 153.2 | 159.9 | 152.2 | 153.1 | 15.31 | +1.3 (+0.86%) | 3,671,520 |
| 12 Jul 2017 | INR | 145.1 | 154.9 | 143.5 | 151.8 | 15.18 | +6.8 (+4.69%) | 3,618,250 |
| 11 Jul 2017 | INR | 146.3 | 146.9 | 141.4 | 145 | 14.5 | +0.6 (+0.42%) | 494,450 |
| 10 Jul 2017 | INR | 143 | 145 | 143 | 144.4 | 14.44 | +0.9 (+0.63%) | 157,720 |
| 7 Jul 2017 | INR | 145.6 | 146.4 | 142.2 | 143.5 | 14.35 | -1.1 (-0.76%) | 356,990 |
| 6 Jul 2017 | INR | 143 | 147 | 142 | 144.6 | 14.46 | +0.7 (+0.49%) | 990,250 |
| 5 Jul 2017 | INR | 146.1 | 146.9 | 143.5 | 143.9 | 14.39 | -2.5 (-1.71%) | 165,770 |
| 4 Jul 2017 | INR | 147.8 | 148.5 | 144.2 | 146.4 | 14.64 | -1.4 (-0.95%) | 210,780 |
