| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 148 | 150.9 | 143.1 | 149.1 | 149.1 | +4.65 (+3.22%) | 1,615 |
| 11 Aug 2017 | INR | 157 | 157 | 143.05 | 144.45 | 144.45 | -15.05 (-9.44%) | 33,008 |
| 10 Aug 2017 | INR | 163 | 163 | 156.05 | 159.5 | 159.5 | -4.5 (-2.74%) | 2,807 |
| 9 Aug 2017 | INR | 165 | 167.6 | 161 | 164 | 164 | -1.6 (-0.97%) | 4,635 |
| 8 Aug 2017 | INR | 167 | 169 | 165 | 165.6 | 165.6 | -2.4 (-1.43%) | 3,021 |
| 7 Aug 2017 | INR | 171 | 171 | 168 | 168 | 168 | +1.85 (+1.11%) | 327 |
| 4 Aug 2017 | INR | 167.5 | 167.5 | 165.1 | 166.15 | 166.15 | -0.4 (-0.24%) | 1,361 |
| 3 Aug 2017 | INR | 168.1 | 169.95 | 166 | 166.55 | 166.55 | -3.4 (-2.00%) | 1,335 |
| 2 Aug 2017 | INR | 177 | 177 | 168.25 | 169.95 | 169.95 | -0.65 (-0.38%) | 3,344 |
| 1 Aug 2017 | INR | 168.2 | 172.05 | 168.2 | 170.6 | 170.6 | +1.55 (+0.92%) | 1,894 |
| 31 Jul 2017 | INR | 172 | 178 | 168 | 169.05 | 169.05 | +1.9 (+1.14%) | 3,810 |
| 28 Jul 2017 | INR | 172.2 | 172.2 | 166.5 | 167.15 | 167.15 | -0.9 (-0.54%) | 802 |
| 27 Jul 2017 | INR | 169 | 171.45 | 167 | 168.05 | 168.05 | +0.05 (+0.03%) | 3,616 |
| 26 Jul 2017 | INR | 171.15 | 172.7 | 165 | 168 | 168 | -4.35 (-2.52%) | 3,663 |
| 25 Jul 2017 | INR | 173.1 | 175 | 171.05 | 172.35 | 172.35 | -2.1 (-1.20%) | 2,021 |
| 24 Jul 2017 | INR | 177.8 | 178 | 172 | 174.45 | 174.45 | +0.15 (+0.09%) | 2,434 |
| 21 Jul 2017 | INR | 174.1 | 176.85 | 172 | 174.3 | 174.3 | -0.9 (-0.51%) | 2,503 |
| 20 Jul 2017 | INR | 176 | 179 | 172 | 175.2 | 175.2 | -1.7 (-0.96%) | 6,686 |
| 19 Jul 2017 | INR | 172 | 179.85 | 172 | 176.9 | 176.9 | +1.85 (+1.06%) | 4,539 |
| 18 Jul 2017 | INR | 173 | 177.25 | 172 | 175.05 | 175.05 | +0.75 (+0.43%) | 3,868 |
| 17 Jul 2017 | INR | 176.9 | 178.85 | 173 | 174.3 | 174.3 | -1.75 (-0.99%) | 1,150 |
| 14 Jul 2017 | INR | 181.05 | 181.1 | 174 | 176.05 | 176.05 | -2.1 (-1.18%) | 5,703 |
| 13 Jul 2017 | INR | 175.8 | 183 | 175.8 | 178.15 | 178.15 | -1.25 (-0.70%) | 10,121 |
| 12 Jul 2017 | INR | 171.3 | 181 | 171.3 | 179.4 | 179.4 | +8.1 (+4.73%) | 19,116 |
| 11 Jul 2017 | INR | 176 | 177.5 | 169.6 | 171.3 | 171.3 | -4.4 (-2.50%) | 6,067 |
| 10 Jul 2017 | INR | 172.5 | 178.8 | 171 | 175.7 | 175.7 | +2 (+1.15%) | 549 |
| 7 Jul 2017 | INR | 174.5 | 180 | 172.15 | 173.7 | 173.7 | +1.2 (+0.70%) | 13,455 |
| 6 Jul 2017 | INR | 173.8 | 174.5 | 170.7 | 172.5 | 172.5 | +0.55 (+0.32%) | 9,349 |
| 5 Jul 2017 | INR | 177 | 177 | 168 | 171.95 | 171.95 | +3.7 (+2.20%) | 15,128 |
| 4 Jul 2017 | INR | 172 | 172 | 166.1 | 168.25 | 168.25 | +1.75 (+1.05%) | 4,714 |
