| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 130.05 | 134.5 | 130 | 131.35 | 131.35 | +3.35 (+2.62%) | 30,625 |
| 11 Aug 2017 | INR | 135.8 | 135.8 | 127.1 | 128 | 128 | -6.35 (-4.73%) | 78,802 |
| 10 Aug 2017 | INR | 151 | 151.35 | 131.1 | 134.35 | 134.35 | -16.4 (-10.88%) | 89,750 |
| 9 Aug 2017 | INR | 154.1 | 156.4 | 150 | 150.75 | 150.75 | -3.95 (-2.55%) | 62,703 |
| 8 Aug 2017 | INR | 158.5 | 160.85 | 153.15 | 154.7 | 154.7 | -3.25 (-2.06%) | 32,473 |
| 7 Aug 2017 | INR | 157.6 | 162.35 | 155.15 | 157.95 | 157.95 | +2.9 (+1.87%) | 46,016 |
| 4 Aug 2017 | INR | 156.05 | 158.05 | 154.1 | 155.05 | 155.05 | -0.25 (-0.16%) | 30,501 |
| 3 Aug 2017 | INR | 159.8 | 161.5 | 155 | 155.3 | 155.3 | -4.25 (-2.66%) | 38,978 |
| 2 Aug 2017 | INR | 159.6 | 164.7 | 156.6 | 159.55 | 159.55 | +0.45 (+0.28%) | 81,857 |
| 1 Aug 2017 | INR | 160.75 | 162.4 | 158.5 | 159.1 | 159.1 | -0.15 (-0.09%) | 26,292 |
| 31 Jul 2017 | INR | 162.15 | 163 | 159 | 159.25 | 159.25 | -2.95 (-1.82%) | 27,800 |
| 28 Jul 2017 | INR | 161.4 | 164 | 160.1 | 162.2 | 162.2 | +0.35 (+0.22%) | 58,716 |
| 27 Jul 2017 | INR | 169.05 | 173.7 | 160.6 | 161.85 | 161.85 | -7.7 (-4.54%) | 147,720 |
| 26 Jul 2017 | INR | 159 | 172 | 157 | 169.55 | 169.55 | +8.6 (+5.34%) | 325,505 |
| 25 Jul 2017 | INR | 158.8 | 162.85 | 155 | 160.95 | 160.95 | +2.65 (+1.67%) | 84,710 |
| 24 Jul 2017 | INR | 159 | 163.7 | 156 | 158.3 | 158.3 | -1.35 (-0.85%) | 46,570 |
| 21 Jul 2017 | INR | 163.05 | 163.95 | 158 | 159.65 | 159.65 | -2.6 (-1.60%) | 48,882 |
| 20 Jul 2017 | INR | 162 | 168.6 | 160.3 | 162.25 | 162.25 | +2.9 (+1.82%) | 172,001 |
| 19 Jul 2017 | INR | 162.9 | 165.55 | 158.25 | 159.35 | 159.35 | -3.5 (-2.15%) | 57,931 |
| 18 Jul 2017 | INR | 158.15 | 165.95 | 158.15 | 162.85 | 162.85 | +1.95 (+1.21%) | 77,806 |
| 17 Jul 2017 | INR | 162.8 | 167.7 | 153.95 | 160.9 | 160.9 | +0.05 (+0.03%) | 166,252 |
| 14 Jul 2017 | INR | 163.7 | 165.85 | 158 | 160.85 | 160.85 | -1.8 (-1.11%) | 115,249 |
| 13 Jul 2017 | INR | 171.2 | 171.35 | 162 | 162.65 | 162.65 | -7.5 (-4.41%) | 120,789 |
| 12 Jul 2017 | INR | 170.35 | 174.5 | 166.35 | 170.15 | 170.15 | +1.4 (+0.83%) | 160,292 |
| 11 Jul 2017 | INR | 175.5 | 178.65 | 167.95 | 168.75 | 168.75 | -5.25 (-3.02%) | 99,492 |
| 10 Jul 2017 | INR | 177.05 | 179.05 | 172.6 | 174 | 174 | -1.7 (-0.97%) | 45,509 |
| 7 Jul 2017 | INR | 175.95 | 183 | 174.25 | 175.7 | 175.7 | +0.45 (+0.26%) | 184,115 |
| 6 Jul 2017 | INR | 177.95 | 182.8 | 172.75 | 175.25 | 175.25 | -1.5 (-0.85%) | 240,021 |
| 5 Jul 2017 | INR | 169.15 | 179 | 166.35 | 176.75 | 176.75 | +9.55 (+5.71%) | 364,708 |
| 4 Jul 2017 | INR | 167.75 | 173.7 | 161.25 | 167.2 | 167.2 | +0.45 (+0.27%) | 236,943 |
