| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | INR | 144.4 | 148.3 | 142.05 | 142.6 | 142.6 | -0.85 (-0.59%) | 203,898 |
| 19 Jul 2017 | INR | 140.95 | 147.5 | 139.75 | 143.45 | 143.45 | +3.3 (+2.35%) | 510,772 |
| 18 Jul 2017 | INR | 143.6 | 144.85 | 139.55 | 140.15 | 140.15 | -3.9 (-2.71%) | 113,556 |
| 17 Jul 2017 | INR | 141.5 | 146 | 138 | 144.05 | 144.05 | +5.35 (+3.86%) | 292,067 |
| 14 Jul 2017 | INR | 140 | 141.55 | 137.85 | 138.7 | 138.7 | -1.4 (-1.00%) | 97,448 |
| 13 Jul 2017 | INR | 144.95 | 146.95 | 138.25 | 140.1 | 140.1 | -5.2 (-3.58%) | 379,373 |
| 12 Jul 2017 | INR | 137.6 | 147.95 | 136.3 | 145.3 | 145.3 | +7.45 (+5.40%) | 644,063 |
| 11 Jul 2017 | INR | 133.65 | 148.8 | 132.2 | 137.85 | 137.85 | +5.5 (+4.16%) | 1,090,525 |
| 10 Jul 2017 | INR | 128 | 135.3 | 127 | 132.35 | 132.35 | +4.95 (+3.89%) | 125,463 |
| 7 Jul 2017 | INR | 126.55 | 131.35 | 125.25 | 127.4 | 127.4 | +0.45 (+0.35%) | 122,060 |
| 6 Jul 2017 | INR | 130.8 | 131 | 126.2 | 126.95 | 126.95 | -3.45 (-2.65%) | 182,323 |
| 5 Jul 2017 | INR | 121.95 | 131.4 | 121.95 | 130.4 | 130.4 | +8.5 (+6.97%) | 529,693 |
| 4 Jul 2017 | INR | 122.4 | 123.9 | 121.1 | 121.9 | 121.9 | +1.2 (+0.99%) | 95,613 |
| 3 Jul 2017 | INR | 120.7 | 122.85 | 120.3 | 120.7 | 120.7 | +0.05 (+0.04%) | 43,479 |
| 30 Jun 2017 | INR | 121 | 122.05 | 117.95 | 120.65 | 120.65 | -1.15 (-0.94%) | 39,214 |
| 29 Jun 2017 | INR | 122.35 | 123.4 | 120.8 | 121.8 | 121.8 | +0.5 (+0.41%) | 41,748 |
| 28 Jun 2017 | INR | 120.05 | 124 | 119.05 | 121.3 | 121.3 | -0.2 (-0.16%) | 111,573 |
| 27 Jun 2017 | INR | 122.3 | 124 | 118 | 121.5 | 121.5 | -0.85 (-0.69%) | 57,181 |
| 23 Jun 2017 | INR | 122.6 | 124.4 | 120.1 | 122.35 | 122.35 | +0.9 (+0.74%) | 69,723 |
| 22 Jun 2017 | INR | 124.1 | 125.05 | 121 | 121.45 | 121.45 | -3.1 (-2.49%) | 61,965 |
| 21 Jun 2017 | INR | 125.2 | 126.35 | 124.1 | 124.55 | 124.55 | -0.85 (-0.68%) | 24,032 |
| 20 Jun 2017 | INR | 126.15 | 127 | 125.2 | 125.4 | 125.4 | -0.75 (-0.59%) | 39,749 |
| 19 Jun 2017 | INR | 127.35 | 127.5 | 125.2 | 126.15 | 126.15 | -0.15 (-0.12%) | 42,098 |
| 16 Jun 2017 | INR | 127.45 | 127.5 | 125.2 | 126.3 | 126.3 | +0.45 (+0.36%) | 60,946 |
| 15 Jun 2017 | INR | 125.65 | 127.95 | 125 | 125.85 | 125.85 | -0.75 (-0.59%) | 48,108 |
| 14 Jun 2017 | INR | 127.05 | 128 | 124 | 126.6 | 126.6 | +0.65 (+0.52%) | 76,047 |
| 13 Jun 2017 | INR | 126.05 | 128.45 | 125.05 | 125.95 | 125.95 | +0.8 (+0.64%) | 99,683 |
| 12 Jun 2017 | INR | 126.1 | 127.6 | 124.7 | 125.15 | 125.15 | -0.9 (-0.71%) | 49,070 |
| 9 Jun 2017 | INR | 125.95 | 127.25 | 123.95 | 126.05 | 126.05 | +0.65 (+0.52%) | 57,909 |
| 8 Jun 2017 | INR | 125.25 | 130.95 | 124.8 | 125.4 | 125.4 | +0.2 (+0.16%) | 232,064 |
