| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 85.75 | 87.25 | 84.85 | 85.45 | 85.45 | +0.85 (+1.00%) | 25,616 |
| 11 Aug 2017 | INR | 80 | 86.4 | 74.8 | 84.6 | 84.6 | +3.25 (+4.00%) | 153,122 |
| 10 Aug 2017 | INR | 84.75 | 87.8 | 80.1 | 81.35 | 81.35 | -3.4 (-4.01%) | 116,440 |
| 9 Aug 2017 | INR | 92.05 | 92.05 | 80.15 | 84.75 | 84.75 | -7 (-7.63%) | 225,907 |
| 8 Aug 2017 | INR | 101.45 | 102.4 | 91 | 91.75 | 91.75 | -5.8 (-5.95%) | 103,005 |
| 7 Aug 2017 | INR | 101.85 | 104.3 | 95.95 | 97.55 | 97.55 | -4 (-3.94%) | 86,245 |
| 4 Aug 2017 | INR | 103 | 104.5 | 101 | 101.55 | 101.55 | -1 (-0.98%) | 29,264 |
| 3 Aug 2017 | INR | 107.05 | 107.8 | 102 | 102.55 | 102.55 | -4.9 (-4.56%) | 46,070 |
| 2 Aug 2017 | INR | 110 | 112 | 106.1 | 107.45 | 107.45 | -3.35 (-3.02%) | 53,143 |
| 1 Aug 2017 | INR | 110.05 | 112.4 | 109 | 110.8 | 110.8 | +0.3 (+0.27%) | 24,657 |
| 31 Jul 2017 | INR | 112 | 113.3 | 109 | 110.5 | 110.5 | -1.75 (-1.56%) | 51,115 |
| 28 Jul 2017 | INR | 112.35 | 114.55 | 111.4 | 112.25 | 112.25 | -0.1 (-0.09%) | 27,735 |
| 27 Jul 2017 | INR | 113.75 | 117 | 111.25 | 112.35 | 112.35 | -1.3 (-1.14%) | 39,442 |
| 26 Jul 2017 | INR | 116.4 | 118.4 | 113.3 | 113.65 | 113.65 | -2.75 (-2.36%) | 46,338 |
| 25 Jul 2017 | INR | 118.8 | 122 | 116 | 116.4 | 116.4 | -0.85 (-0.72%) | 50,700 |
| 24 Jul 2017 | INR | 115.35 | 123 | 115.2 | 117.25 | 117.25 | +1.7 (+1.47%) | 93,296 |
| 21 Jul 2017 | INR | 118 | 118 | 114.6 | 115.55 | 115.55 | -1.9 (-1.62%) | 72,876 |
| 20 Jul 2017 | INR | 119.5 | 120.85 | 116.6 | 117.45 | 117.45 | -2.35 (-1.96%) | 37,103 |
| 19 Jul 2017 | INR | 117 | 127.2 | 115.4 | 119.8 | 119.8 | +2.6 (+2.22%) | 84,031 |
| 18 Jul 2017 | INR | 120 | 120 | 116.25 | 117.2 | 117.2 | -2.9 (-2.41%) | 30,688 |
| 17 Jul 2017 | INR | 124 | 127 | 119.6 | 120.1 | 120.1 | -3.6 (-2.91%) | 56,391 |
| 14 Jul 2017 | INR | 127.25 | 131.8 | 121.55 | 123.7 | 123.7 | -3.05 (-2.41%) | 111,686 |
| 13 Jul 2017 | INR | 110.2 | 133 | 106.8 | 126.75 | 126.75 | +15.55 (+13.98%) | 436,231 |
| 12 Jul 2017 | INR | 111.4 | 113.9 | 109.75 | 111.2 | 111.2 | +1.5 (+1.37%) | 53,642 |
| 11 Jul 2017 | INR | 115.75 | 117.8 | 108.4 | 109.7 | 109.7 | -3.25 (-2.88%) | 96,456 |
| 10 Jul 2017 | INR | 120 | 120 | 110 | 112.95 | 112.95 | -2.9 (-2.50%) | 11,883 |
| 7 Jul 2017 | INR | 118.95 | 120 | 114 | 115.85 | 115.85 | -0.7 (-0.60%) | 52,670 |
| 6 Jul 2017 | INR | 122.7 | 123.3 | 116.25 | 116.55 | 116.55 | -4.35 (-3.60%) | 57,019 |
| 5 Jul 2017 | INR | 120.95 | 122.5 | 119.9 | 120.9 | 120.9 | +1.35 (+1.13%) | 16,715 |
| 4 Jul 2017 | INR | 120.6 | 123.3 | 118.85 | 119.55 | 119.55 | -1.05 (-0.87%) | 37,947 |
