| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 140 | 149.9 | 140 | 144.4 | 72.2 | +7.8 (+5.71%) | 522,090 |
| 11 Aug 2017 | INR | 130.26 | 146.5 | 129.06 | 136.6 | 68.3 | +0.84 (+0.62%) | 398,800 |
| 10 Aug 2017 | INR | 144.2 | 148.7 | 131.56 | 135.76 | 67.88 | -10.14 (-6.95%) | 352,954 |
| 9 Aug 2017 | INR | 154.94 | 154.94 | 144.2 | 145.9 | 72.95 | -8.54 (-5.53%) | 984,394 |
| 8 Aug 2017 | INR | 169 | 177 | 152.2 | 154.44 | 77.22 | -1.7 (-1.09%) | 3,527,850 |
| 7 Aug 2017 | INR | 141 | 156.14 | 124.94 | 156.14 | 78.07 | +26 (+19.98%) | 7,145,224 |
| 4 Aug 2017 | INR | 129.1 | 134.7 | 128 | 130.14 | 65.07 | +3.14 (+2.47%) | 262,366 |
| 3 Aug 2017 | INR | 127.26 | 130 | 125.26 | 127 | 63.5 | +0.56 (+0.44%) | 179,724 |
| 2 Aug 2017 | INR | 129 | 129.76 | 126 | 126.44 | 63.22 | -0.62 (-0.49%) | 189,638 |
| 1 Aug 2017 | INR | 123.6 | 130.5 | 123.6 | 127.06 | 63.53 | +3.12 (+2.52%) | 1,164,348 |
| 31 Jul 2017 | INR | 123.5 | 124.7 | 122.4 | 123.94 | 61.97 | +1.1 (+0.90%) | 208,824 |
| 28 Jul 2017 | INR | 124 | 124.84 | 122.7 | 122.84 | 61.42 | +0.24 (+0.20%) | 166,180 |
| 27 Jul 2017 | INR | 125 | 125 | 121.1 | 122.6 | 61.3 | -1.6 (-1.29%) | 148,428 |
| 26 Jul 2017 | INR | 125 | 126 | 123.84 | 124.2 | 62.1 | -0.8 (-0.64%) | 189,050 |
| 25 Jul 2017 | INR | 123.16 | 125 | 122.5 | 125 | 62.5 | +1.1 (+0.89%) | 177,756 |
| 24 Jul 2017 | INR | 123 | 124.56 | 110.7 | 123.9 | 61.95 | +0.34 (+0.28%) | 130,896 |
| 21 Jul 2017 | INR | 123 | 124.94 | 121.5 | 123.56 | 61.78 | +2.72 (+2.25%) | 133,526 |
| 20 Jul 2017 | INR | 123.1 | 124 | 120.2 | 120.84 | 60.42 | -2.22 (-1.80%) | 164,226 |
| 19 Jul 2017 | INR | 123.1 | 124 | 122.6 | 123.06 | 61.53 | +0.46 (+0.38%) | 172,544 |
| 18 Jul 2017 | INR | 124.1 | 125 | 121.9 | 122.6 | 61.3 | -0.56 (-0.45%) | 99,790 |
| 17 Jul 2017 | INR | 125.44 | 125.5 | 121.2 | 123.16 | 61.58 | -0.24 (-0.19%) | 90,062 |
| 14 Jul 2017 | INR | 129 | 129.1 | 120 | 123.4 | 61.7 | -3.26 (-2.57%) | 123,354 |
| 13 Jul 2017 | INR | 130 | 142 | 126 | 126.66 | 63.33 | -118.7 (-48.38%) | 258,050 |
| 12 Jul 2017 | INR | 247 | 248 | 239.04 | 245.36 | 122.68 | -0.52 (-0.21%) | 147,120 |
| 11 Jul 2017 | INR | 244 | 248.16 | 243.2 | 245.88 | 122.94 | +4.92 (+2.04%) | 150,496 |
| 10 Jul 2017 | INR | 284 | 284 | 240 | 240.96 | 120.48 | +0.36 (+0.15%) | 92,808 |
| 7 Jul 2017 | INR | 241.4 | 242.52 | 240.32 | 240.6 | 120.3 | -2.04 (-0.84%) | 68,188 |
| 6 Jul 2017 | INR | 244 | 244 | 239 | 242.64 | 121.32 | +0.88 (+0.36%) | 67,712 |
| 5 Jul 2017 | INR | 241.52 | 242 | 240.8 | 241.76 | 120.88 | +0.44 (+0.18%) | 72,408 |
| 4 Jul 2017 | INR | 241.2 | 242.56 | 240.04 | 241.32 | 120.66 | +3.8 (+1.60%) | 64,880 |
