| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 119.1 | 123.3 | 118 | 121.3 | 121.3 | +3 (+2.54%) | 32,320 |
| 11 Aug 2017 | INR | 116 | 120 | 114.5 | 118.3 | 118.3 | -1.6 (-1.33%) | 60,553 |
| 10 Aug 2017 | INR | 124.9 | 124.9 | 119.5 | 119.9 | 119.9 | -2.8 (-2.28%) | 56,426 |
| 9 Aug 2017 | INR | 121.35 | 127.4 | 120.1 | 122.7 | 122.7 | +1.1 (+0.90%) | 161,651 |
| 8 Aug 2017 | INR | 123 | 123.9 | 121 | 121.6 | 121.6 | -2.15 (-1.74%) | 48,182 |
| 7 Aug 2017 | INR | 122.4 | 124.65 | 122.4 | 123.75 | 123.75 | -0.6 (-0.48%) | 54,810 |
| 4 Aug 2017 | INR | 124.2 | 125.5 | 121.95 | 124.35 | 124.35 | +0.5 (+0.40%) | 40,485 |
| 3 Aug 2017 | INR | 125.1 | 125.8 | 122.6 | 123.85 | 123.85 | -1.3 (-1.04%) | 40,867 |
| 2 Aug 2017 | INR | 127.15 | 128.5 | 125 | 125.15 | 125.15 | -2 (-1.57%) | 43,942 |
| 1 Aug 2017 | INR | 127.5 | 129.9 | 126.5 | 127.15 | 127.15 | -0.15 (-0.12%) | 96,125 |
| 31 Jul 2017 | INR | 129.65 | 129.65 | 126 | 127.3 | 127.3 | -1.2 (-0.93%) | 40,488 |
| 28 Jul 2017 | INR | 127.7 | 130.75 | 127.7 | 128.5 | 128.5 | -0.5 (-0.39%) | 29,054 |
| 27 Jul 2017 | INR | 130.85 | 131.9 | 128.45 | 129 | 129 | -1.75 (-1.34%) | 44,686 |
| 26 Jul 2017 | INR | 131.85 | 132.55 | 130.1 | 130.75 | 130.75 | -0.5 (-0.38%) | 44,770 |
| 25 Jul 2017 | INR | 132.05 | 132.05 | 130.3 | 131.25 | 131.25 | -0.7 (-0.53%) | 29,213 |
| 24 Jul 2017 | INR | 133.8 | 134.5 | 131.5 | 131.95 | 131.95 | -1.45 (-1.09%) | 48,199 |
| 21 Jul 2017 | INR | 132.8 | 135 | 131 | 133.4 | 133.4 | +1.15 (+0.87%) | 105,968 |
| 20 Jul 2017 | INR | 129.5 | 133.25 | 129 | 132.25 | 132.25 | +3.9 (+3.04%) | 119,502 |
| 19 Jul 2017 | INR | 129.6 | 130.65 | 126.5 | 128.35 | 128.35 | -0.2 (-0.16%) | 392,442 |
| 18 Jul 2017 | INR | 132.1 | 132.1 | 128.3 | 128.55 | 128.55 | -4.05 (-3.05%) | 308,501 |
| 17 Jul 2017 | INR | 135.8 | 136 | 131.45 | 132.6 | 132.6 | -2 (-1.49%) | 181,056 |
| 14 Jul 2017 | INR | 134.45 | 140.3 | 132.2 | 134.6 | 134.6 | +0.6 (+0.45%) | 430,043 |
| 13 Jul 2017 | INR | 133.95 | 136.55 | 133.5 | 134 | 134 | +0.05 (+0.04%) | 109,248 |
| 12 Jul 2017 | INR | 134.85 | 135.5 | 131.25 | 133.95 | 133.95 | -0.35 (-0.26%) | 221,500 |
| 11 Jul 2017 | INR | 132.1 | 136.7 | 131.8 | 134.3 | 134.3 | +0.35 (+0.26%) | 197,289 |
| 10 Jul 2017 | INR | 133 | 134.9 | 132 | 133.95 | 133.95 | +1.2 (+0.90%) | 27,547 |
| 7 Jul 2017 | INR | 130.1 | 134.05 | 130.1 | 132.75 | 132.75 | +3.2 (+2.47%) | 146,460 |
| 6 Jul 2017 | INR | 130.2 | 132.8 | 129.45 | 129.55 | 129.55 | -0.7 (-0.54%) | 172,186 |
| 5 Jul 2017 | INR | 130.25 | 132.5 | 129.7 | 130.25 | 130.25 | +0.2 (+0.15%) | 97,117 |
| 4 Jul 2017 | INR | 130.9 | 133 | 129 | 130.05 | 130.05 | -0.4 (-0.31%) | 202,186 |
