| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 80 | 86.25 | 75.15 | 84.55 | 84.55 | +0.95 (+1.14%) | 59,103 |
| 10 Aug 2017 | INR | 84.15 | 87 | 80.45 | 83.6 | 83.6 | -0.05 (-0.06%) | 49,536 |
| 9 Aug 2017 | INR | 91.8 | 92 | 80 | 83.65 | 83.65 | -7.55 (-8.28%) | 86,660 |
| 8 Aug 2017 | INR | 98.8 | 99.9 | 90 | 91.2 | 91.2 | -6.6 (-6.75%) | 42,283 |
| 7 Aug 2017 | INR | 100.65 | 103 | 96.85 | 97.8 | 97.8 | -3.3 (-3.26%) | 25,598 |
| 4 Aug 2017 | INR | 102.15 | 104.5 | 100.5 | 101.1 | 101.1 | -1.8 (-1.75%) | 12,980 |
| 3 Aug 2017 | INR | 108 | 108 | 102.5 | 102.9 | 102.9 | -5.65 (-5.20%) | 23,519 |
| 2 Aug 2017 | INR | 110.15 | 113 | 107.1 | 108.55 | 108.55 | -2.5 (-2.25%) | 19,070 |
| 1 Aug 2017 | INR | 111.75 | 112.1 | 109.35 | 111.05 | 111.05 | +0.3 (+0.27%) | 4,351 |
| 31 Jul 2017 | INR | 112.1 | 113.45 | 109.5 | 110.75 | 110.75 | -1.4 (-1.25%) | 16,587 |
| 28 Jul 2017 | INR | 113.95 | 114.35 | 111 | 112.15 | 112.15 | -0.7 (-0.62%) | 9,041 |
| 27 Jul 2017 | INR | 115.2 | 116 | 112.2 | 112.85 | 112.85 | -1 (-0.88%) | 6,052 |
| 26 Jul 2017 | INR | 115.5 | 118.85 | 113.05 | 113.85 | 113.85 | -1.45 (-1.26%) | 19,862 |
| 25 Jul 2017 | INR | 119 | 122 | 111.25 | 115.3 | 115.3 | -1.85 (-1.58%) | 34,289 |
| 24 Jul 2017 | INR | 116 | 123.7 | 113.15 | 117.15 | 117.15 | +1.45 (+1.25%) | 47,875 |
| 21 Jul 2017 | INR | 116.5 | 116.75 | 114.5 | 115.7 | 115.7 | -1.1 (-0.94%) | 19,882 |
| 20 Jul 2017 | INR | 120 | 120.05 | 116.55 | 116.8 | 116.8 | -2.65 (-2.22%) | 20,607 |
| 19 Jul 2017 | INR | 117 | 126.85 | 117 | 119.45 | 119.45 | +2.45 (+2.09%) | 22,092 |
| 18 Jul 2017 | INR | 120 | 120.45 | 116.5 | 117 | 117 | -2.45 (-2.05%) | 10,307 |
| 17 Jul 2017 | INR | 124 | 127.6 | 119 | 119.45 | 119.45 | -3.3 (-2.69%) | 27,962 |
| 14 Jul 2017 | INR | 128.1 | 131.4 | 120.35 | 122.75 | 122.75 | -5.25 (-4.10%) | 59,971 |
| 13 Jul 2017 | INR | 110 | 132.9 | 109.35 | 128 | 128 | +17.25 (+15.58%) | 186,828 |
| 12 Jul 2017 | INR | 114.45 | 114.45 | 110 | 110.75 | 110.75 | +1.4 (+1.28%) | 15,539 |
| 11 Jul 2017 | INR | 115 | 116.7 | 108.4 | 109.35 | 109.35 | -3.2 (-2.84%) | 22,539 |
| 10 Jul 2017 | INR | 116.2 | 117 | 111.8 | 112.55 | 112.55 | -3.65 (-3.14%) | 27,683 |
| 7 Jul 2017 | INR | 121.8 | 121.8 | 113.1 | 116.2 | 116.2 | -0.6 (-0.51%) | 19,876 |
| 6 Jul 2017 | INR | 123.05 | 123.3 | 116.15 | 116.8 | 116.8 | -4.4 (-3.63%) | 26,194 |
| 5 Jul 2017 | INR | 122 | 122 | 119.65 | 121.2 | 121.2 | +0.95 (+0.79%) | 8,432 |
| 4 Jul 2017 | INR | 122 | 123.85 | 118.1 | 120.25 | 120.25 | -0.1 (-0.08%) | 7,765 |
| 3 Jul 2017 | INR | 123.9 | 124.75 | 120.1 | 120.35 | 120.35 | +0.3 (+0.25%) | 4,868 |
