| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 143.05 | 143.5 | 139 | 141.25 | 141.25 | -0.7 (-0.49%) | 80,830 |
| 11 Aug 2017 | INR | 144 | 146 | 141 | 141.95 | 141.95 | -5.5 (-3.73%) | 69,578 |
| 10 Aug 2017 | INR | 144.75 | 149.3 | 142.6 | 147.45 | 147.45 | +3.25 (+2.25%) | 160,537 |
| 9 Aug 2017 | INR | 147 | 150 | 141.1 | 144.2 | 144.2 | +0.35 (+0.24%) | 490,616 |
| 8 Aug 2017 | INR | 148.2 | 150 | 142.6 | 143.85 | 143.85 | -2.3 (-1.57%) | 109,122 |
| 7 Aug 2017 | INR | 142.2 | 148.5 | 142.2 | 146.15 | 146.15 | +3.7 (+2.60%) | 205,690 |
| 4 Aug 2017 | INR | 148.65 | 148.65 | 141.25 | 142.45 | 142.45 | -4.9 (-3.33%) | 266,775 |
| 3 Aug 2017 | INR | 151.1 | 153 | 145 | 147.35 | 147.35 | -4.45 (-2.93%) | 96,801 |
| 2 Aug 2017 | INR | 152 | 155 | 150.2 | 151.8 | 151.8 | +0.05 (+0.03%) | 110,713 |
| 1 Aug 2017 | INR | 157.55 | 157.65 | 147.75 | 151.75 | 151.75 | -5.8 (-3.68%) | 97,587 |
| 31 Jul 2017 | INR | 156 | 158.95 | 156 | 157.55 | 157.55 | +0.95 (+0.61%) | 130,338 |
| 28 Jul 2017 | INR | 154.15 | 159.4 | 154.15 | 156.6 | 156.6 | -0.2 (-0.13%) | 129,568 |
| 27 Jul 2017 | INR | 156.9 | 161.8 | 155.6 | 156.8 | 156.8 | +0.4 (+0.26%) | 173,457 |
| 26 Jul 2017 | INR | 155.7 | 158 | 155.7 | 156.4 | 156.4 | +1.4 (+0.90%) | 197,420 |
| 25 Jul 2017 | INR | 155.65 | 161 | 150 | 155 | 155 | -1.8 (-1.15%) | 422,546 |
| 24 Jul 2017 | INR | 163.3 | 164.45 | 155.65 | 156.8 | 156.8 | -6.6 (-4.04%) | 203,695 |
| 21 Jul 2017 | INR | 165.2 | 168.95 | 163 | 163.4 | 163.4 | -3.2 (-1.92%) | 298,067 |
| 20 Jul 2017 | INR | 169.4 | 169.8 | 165.05 | 166.6 | 166.6 | -1.45 (-0.86%) | 194,347 |
| 19 Jul 2017 | INR | 168.15 | 170 | 167.2 | 168.05 | 168.05 | +0.9 (+0.54%) | 114,062 |
| 18 Jul 2017 | INR | 169.1 | 171.95 | 166.2 | 167.15 | 167.15 | -2.85 (-1.68%) | 188,357 |
| 17 Jul 2017 | INR | 171.1 | 174 | 169.1 | 170 | 170 | -0.8 (-0.47%) | 302,605 |
| 14 Jul 2017 | INR | 181 | 184.9 | 164.05 | 170.8 | 170.8 | -9.3 (-5.16%) | 1,203,937 |
| 13 Jul 2017 | INR | 182.4 | 185.5 | 178.5 | 180.1 | 180.1 | -0.65 (-0.36%) | 907,601 |
| 12 Jul 2017 | INR | 179.15 | 183.9 | 178 | 180.75 | 180.75 | +3.4 (+1.92%) | 838,264 |
| 11 Jul 2017 | INR | 183.5 | 190.45 | 176.3 | 177.35 | 177.35 | -5.85 (-3.19%) | 1,780,195 |
| 10 Jul 2017 | INR | 178 | 184.7 | 175 | 183.2 | 183.2 | +4 (+2.23%) | 575,129 |
| 7 Jul 2017 | INR | 172 | 183.25 | 168 | 179.2 | 179.2 | +7.45 (+4.34%) | 3,137,606 |
| 6 Jul 2017 | INR | 171 | 176 | 168.35 | 171.75 | 171.75 | +1.85 (+1.09%) | 1,181,250 |
| 5 Jul 2017 | INR | 170.2 | 172.3 | 167.3 | 169.9 | 169.9 | -1.75 (-1.02%) | 779,615 |
| 4 Jul 2017 | INR | 170 | 175 | 162 | 171.65 | 171.65 | 0.0 (0.0%) | 14,138,363 |
