| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | INR | 118.7 | 119.45 | 116.35 | 116.7 | 116.7 | -0.85 (-0.72%) | 334,780 |
| 7 Sep 2017 | INR | 118 | 119.95 | 117 | 117.55 | 117.55 | +0.2 (+0.17%) | 570,410 |
| 6 Sep 2017 | INR | 116.5 | 119.5 | 115.2 | 117.35 | 117.35 | -0.05 (-0.04%) | 541,960 |
| 5 Sep 2017 | INR | 117.15 | 119.9 | 116.25 | 117.4 | 117.4 | +0.5 (+0.43%) | 506,410 |
| 4 Sep 2017 | INR | 120.6 | 120.6 | 115.6 | 116.9 | 116.9 | -3.7 (-3.07%) | 730,060 |
| 1 Sep 2017 | INR | 118.5 | 122 | 116.75 | 120.6 | 120.6 | +3.05 (+2.59%) | 1,390,000 |
| 31 Aug 2017 | INR | 113.6 | 118.65 | 113.35 | 117.55 | 117.55 | +4.1 (+3.61%) | 1,580,000 |
| 30 Aug 2017 | INR | 113.8 | 114.7 | 113.1 | 113.45 | 113.45 | +0.15 (+0.13%) | 294,230 |
| 29 Aug 2017 | INR | 113.5 | 115.9 | 112.5 | 113.3 | 113.3 | -1.1 (-0.96%) | 590,380 |
| 28 Aug 2017 | INR | 113.95 | 115.75 | 113 | 114.4 | 114.4 | +0.6 (+0.53%) | 436,080 |
| 24 Aug 2017 | INR | 115 | 115.5 | 113.35 | 113.8 | 113.8 | -0.35 (-0.31%) | 526,150 |
| 23 Aug 2017 | INR | 114.8 | 116.7 | 113 | 114.15 | 114.15 | +6.25 (+5.79%) | 2,090,000 |
| 22 Aug 2017 | INR | 110.45 | 110.45 | 106.9 | 107.9 | 107.9 | -0.15 (-0.14%) | 275,580 |
| 21 Aug 2017 | INR | 110 | 111.5 | 107.5 | 108.05 | 108.05 | -1.85 (-1.68%) | 234,230 |
| 18 Aug 2017 | INR | 112 | 112 | 109.5 | 109.9 | 109.9 | -2.55 (-2.27%) | 302,220 |
| 17 Aug 2017 | INR | 113.95 | 115.6 | 111.5 | 112.45 | 112.45 | -0.45 (-0.40%) | 340,230 |
| 16 Aug 2017 | INR | 110.45 | 114.5 | 109 | 112.9 | 112.9 | +3.8 (+3.48%) | 295,960 |
| 14 Aug 2017 | INR | 107 | 109.8 | 107 | 109.1 | 109.1 | +3.1 (+2.92%) | 243,440 |
| 11 Aug 2017 | INR | 106.5 | 108.3 | 102.2 | 106 | 106 | -3.25 (-2.97%) | 513,370 |
| 10 Aug 2017 | INR | 114.7 | 114.7 | 108 | 109.25 | 109.25 | -5.3 (-4.63%) | 491,090 |
| 9 Aug 2017 | INR | 116.6 | 117 | 113.9 | 114.55 | 114.55 | -3 (-2.55%) | 298,550 |
| 8 Aug 2017 | INR | 119.65 | 120.6 | 116.55 | 117.55 | 117.55 | -2.1 (-1.76%) | 352,480 |
| 7 Aug 2017 | INR | 122.7 | 123 | 119 | 119.65 | 119.65 | -0.45 (-0.37%) | 336,210 |
| 4 Aug 2017 | INR | 118.5 | 120.75 | 117.5 | 120.1 | 120.1 | +4.05 (+3.49%) | 1,020,000 |
| 3 Aug 2017 | INR | 119.1 | 119.25 | 115.85 | 116.05 | 116.05 | -2.05 (-1.74%) | 362,110 |
| 2 Aug 2017 | INR | 119.5 | 120 | 117.5 | 118.1 | 118.1 | -1.05 (-0.88%) | 351,730 |
| 1 Aug 2017 | INR | 121.1 | 121.95 | 118.9 | 119.15 | 119.15 | -2.05 (-1.69%) | 405,000 |
| 31 Jul 2017 | INR | 122 | 123 | 121 | 121.2 | 121.2 | -0.6 (-0.49%) | 303,880 |
| 28 Jul 2017 | INR | 122.65 | 123.85 | 120.6 | 121.8 | 121.8 | -0.85 (-0.69%) | 309,330 |
| 27 Jul 2017 | INR | 123.95 | 124.9 | 122.3 | 122.65 | 122.65 | -0.9 (-0.73%) | 323,030 |
