| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 100 | 103.3 | 100 | 102.55 | 102.55 | +3 (+3.01%) | 170,923 |
| 11 Aug 2017 | INR | 100 | 101.9 | 96.5 | 99.55 | 99.55 | -1.35 (-1.34%) | 359,144 |
| 10 Aug 2017 | INR | 105 | 106.2 | 99.2 | 100.9 | 100.9 | -4.1 (-3.90%) | 303,006 |
| 9 Aug 2017 | INR | 105.7 | 107.4 | 104 | 105 | 105 | -0.6 (-0.57%) | 470,107 |
| 8 Aug 2017 | INR | 106 | 108.4 | 104.5 | 105.6 | 105.6 | +0.55 (+0.52%) | 326,051 |
| 7 Aug 2017 | INR | 108.3 | 108.45 | 103.8 | 105.05 | 105.05 | -2.55 (-2.37%) | 260,664 |
| 4 Aug 2017 | INR | 111 | 111 | 107.15 | 107.6 | 107.6 | -2.95 (-2.67%) | 279,175 |
| 3 Aug 2017 | INR | 113 | 113 | 109.7 | 110.55 | 110.55 | -2.25 (-1.99%) | 182,992 |
| 2 Aug 2017 | INR | 110.55 | 113.95 | 110.2 | 112.8 | 112.8 | +1.7 (+1.53%) | 850,056 |
| 1 Aug 2017 | INR | 110.2 | 112.9 | 109.05 | 111.1 | 111.1 | +0.95 (+0.86%) | 265,680 |
| 31 Jul 2017 | INR | 112.05 | 113.55 | 108.7 | 110.15 | 110.15 | -0.85 (-0.77%) | 324,826 |
| 28 Jul 2017 | INR | 112 | 112.15 | 110.65 | 111 | 111 | -1.75 (-1.55%) | 237,513 |
| 27 Jul 2017 | INR | 114.8 | 115.75 | 112.3 | 112.75 | 112.75 | -1.25 (-1.10%) | 341,966 |
| 26 Jul 2017 | INR | 118 | 118.25 | 113.3 | 114 | 114 | -3.35 (-2.85%) | 629,708 |
| 25 Jul 2017 | INR | 115.1 | 119.4 | 114.95 | 117.35 | 117.35 | +3.9 (+3.44%) | 562,148 |
| 24 Jul 2017 | INR | 116 | 116.7 | 113.05 | 113.45 | 113.45 | -1.7 (-1.48%) | 324,167 |
| 21 Jul 2017 | INR | 115.7 | 117.9 | 114.6 | 115.15 | 115.15 | -1.25 (-1.07%) | 218,823 |
| 20 Jul 2017 | INR | 118.2 | 118.2 | 116 | 116.4 | 116.4 | -1.15 (-0.98%) | 172,004 |
| 19 Jul 2017 | INR | 116.65 | 119 | 116.2 | 117.55 | 117.55 | +1.35 (+1.16%) | 376,894 |
| 18 Jul 2017 | INR | 118 | 118 | 116 | 116.2 | 116.2 | -2 (-1.69%) | 245,280 |
| 17 Jul 2017 | INR | 118.9 | 121.35 | 117.6 | 118.2 | 118.2 | -4.14 (-3.38%) | 731,810 |
| 14 Jul 2017 | INR | 124.45 | 125.24 | 118.5 | 122.34 | 122.34 | -1.41 (-1.14%) | 712,563 |
| 13 Jul 2017 | INR | 122.72 | 126.46 | 121.92 | 123.75 | 123.75 | +2.72 (+2.25%) | 929,399 |
| 12 Jul 2017 | INR | 116.21 | 122.72 | 115.46 | 121.03 | 121.03 | +5.2 (+4.49%) | 873,861 |
| 11 Jul 2017 | INR | 115.46 | 117.05 | 114.28 | 115.83 | 115.83 | -0.52 (-0.45%) | 236,820 |
| 10 Jul 2017 | INR | 114.57 | 117.05 | 114.28 | 116.35 | 116.35 | +1.5 (+1.31%) | 63,428 |
| 7 Jul 2017 | INR | 119.06 | 120.65 | 113.35 | 114.85 | 114.85 | -5.34 (-4.44%) | 711,729 |
| 6 Jul 2017 | INR | 121.08 | 122.43 | 119.48 | 120.19 | 120.19 | -0.23 (-0.19%) | 176,610 |
| 5 Jul 2017 | INR | 124.03 | 124.54 | 120 | 120.42 | 120.42 | -2.53 (-2.06%) | 388,048 |
| 4 Jul 2017 | INR | 119.39 | 125.71 | 118.03 | 122.95 | 122.95 | +4.68 (+3.96%) | 1,071,011 |
