| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 1,126 | 1,145 | 1,106.05 | 1,121.2 | 1,121.2 | +2.8 (+0.25%) | 20,125 |
| 11 Aug 2017 | INR | 1,095 | 1,139 | 1,070 | 1,118.4 | 1,118.4 | +24.75 (+2.26%) | 21,223 |
| 10 Aug 2017 | INR | 1,102.05 | 1,114.4 | 1,085 | 1,093.65 | 1,093.65 | -6.1 (-0.55%) | 18,229 |
| 9 Aug 2017 | INR | 1,081.2 | 1,115 | 1,081.2 | 1,099.75 | 1,099.75 | -2.45 (-0.22%) | 16,684 |
| 8 Aug 2017 | INR | 1,127 | 1,130.95 | 1,100 | 1,102.2 | 1,102.2 | -27.55 (-2.44%) | 10,946 |
| 7 Aug 2017 | INR | 1,105 | 1,176 | 1,094.05 | 1,129.75 | 1,129.75 | +33.1 (+3.02%) | 16,484 |
| 4 Aug 2017 | INR | 1,104.75 | 1,104.75 | 1,091 | 1,096.65 | 1,096.65 | -4.9 (-0.44%) | 9,570 |
| 3 Aug 2017 | INR | 1,115 | 1,125 | 1,100 | 1,101.55 | 1,101.55 | -9.55 (-0.86%) | 5,441 |
| 2 Aug 2017 | INR | 1,130 | 1,135 | 1,101 | 1,111.1 | 1,111.1 | -17.1 (-1.52%) | 9,643 |
| 1 Aug 2017 | INR | 1,130.35 | 1,132.95 | 1,118.1 | 1,128.2 | 1,128.2 | +10.7 (+0.96%) | 5,432 |
| 31 Jul 2017 | INR | 1,117 | 1,123.65 | 1,090.5 | 1,117.5 | 1,117.5 | +0.55 (+0.05%) | 31,149 |
| 28 Jul 2017 | INR | 1,135 | 1,135 | 1,110 | 1,116.95 | 1,116.95 | -10.1 (-0.90%) | 9,763 |
| 27 Jul 2017 | INR | 1,125 | 1,143.9 | 1,125 | 1,127.05 | 1,127.05 | -10.35 (-0.91%) | 9,134 |
| 26 Jul 2017 | INR | 1,145 | 1,152.05 | 1,131.75 | 1,137.4 | 1,137.4 | -4.8 (-0.42%) | 6,073 |
| 25 Jul 2017 | INR | 1,147.5 | 1,163.85 | 1,135 | 1,142.2 | 1,142.2 | -3.6 (-0.31%) | 16,259 |
| 24 Jul 2017 | INR | 1,165 | 1,175 | 1,145 | 1,145.8 | 1,145.8 | -17.25 (-1.48%) | 16,290 |
| 21 Jul 2017 | INR | 1,164.4 | 1,191.9 | 1,155 | 1,163.05 | 1,163.05 | -2.05 (-0.18%) | 32,849 |
| 20 Jul 2017 | INR | 1,165 | 1,177 | 1,160 | 1,165.1 | 1,165.1 | +2.35 (+0.20%) | 12,286 |
| 19 Jul 2017 | INR | 1,164 | 1,194.65 | 1,155 | 1,162.75 | 1,162.75 | +0.75 (+0.06%) | 30,572 |
| 18 Jul 2017 | INR | 1,184.8 | 1,197 | 1,161 | 1,162 | 1,162 | -22.4 (-1.89%) | 22,548 |
| 17 Jul 2017 | INR | 1,190 | 1,209.8 | 1,180 | 1,184.4 | 1,184.4 | -13.05 (-1.09%) | 35,930 |
| 14 Jul 2017 | INR | 1,205 | 1,209.75 | 1,173 | 1,197.45 | 1,197.45 | -2.2 (-0.18%) | 44,552 |
| 13 Jul 2017 | INR | 1,195.95 | 1,209 | 1,161.05 | 1,199.65 | 1,199.65 | +14.9 (+1.26%) | 86,386 |
| 12 Jul 2017 | INR | 1,157 | 1,234.7 | 1,120 | 1,184.75 | 1,184.75 | +44.35 (+3.89%) | 408,883 |
| 11 Jul 2017 | INR | 1,095.2 | 1,159.95 | 1,095.2 | 1,140.4 | 1,140.4 | +44.05 (+4.02%) | 180,162 |
| 10 Jul 2017 | INR | 1,100 | 1,115 | 1,080.05 | 1,096.35 | 1,096.35 | +7.1 (+0.65%) | 6,094 |
| 7 Jul 2017 | INR | 1,057 | 1,098 | 1,055 | 1,089.25 | 1,089.25 | +28.75 (+2.71%) | 58,184 |
| 6 Jul 2017 | INR | 1,074.7 | 1,094.4 | 1,056.75 | 1,060.5 | 1,060.5 | -9.65 (-0.90%) | 29,284 |
| 5 Jul 2017 | INR | 1,088 | 1,100 | 1,062.35 | 1,070.15 | 1,070.15 | -9.45 (-0.88%) | 55,771 |
| 4 Jul 2017 | INR | 1,023 | 1,103 | 1,020 | 1,079.6 | 1,079.6 | +65.8 (+6.49%) | 183,662 |
