| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | INR | 164.45 | 171.95 | 162 | 163 | 163 | -1.5 (-0.91%) | 17,215 |
| 2 Aug 2017 | INR | 159.9 | 173 | 159.9 | 164.5 | 164.5 | +5.75 (+3.62%) | 118,395 |
| 1 Aug 2017 | INR | 164.7 | 168.9 | 156 | 158.75 | 158.75 | -3.3 (-2.04%) | 80,394 |
| 31 Jul 2017 | INR | 137.95 | 162.35 | 133.35 | 162.05 | 162.05 | +26.75 (+19.77%) | 319,684 |
| 28 Jul 2017 | INR | 139.9 | 140.4 | 132.15 | 135.3 | 135.3 | -1.85 (-1.35%) | 23,693 |
| 27 Jul 2017 | INR | 136.25 | 139.15 | 135 | 137.15 | 137.15 | -1.6 (-1.15%) | 35,608 |
| 26 Jul 2017 | INR | 138.7 | 142.4 | 135.6 | 138.75 | 138.75 | +0.55 (+0.40%) | 34,461 |
| 25 Jul 2017 | INR | 131.6 | 144.5 | 130.2 | 138.2 | 138.2 | +7 (+5.34%) | 75,446 |
| 24 Jul 2017 | INR | 133 | 137.9 | 127.7 | 131.2 | 131.2 | -4.85 (-3.56%) | 209,417 |
| 21 Jul 2017 | INR | 136.8 | 137.2 | 134.2 | 136.05 | 136.05 | -2.1 (-1.52%) | 73,676 |
| 20 Jul 2017 | INR | 140 | 140 | 134.35 | 138.15 | 138.15 | +1.25 (+0.91%) | 118,453 |
| 19 Jul 2017 | INR | 139.85 | 141.4 | 132.05 | 136.9 | 136.9 | -2.95 (-2.11%) | 91,610 |
| 18 Jul 2017 | INR | 142.5 | 144.2 | 138.7 | 139.85 | 139.85 | -3.2 (-2.24%) | 18,986 |
| 17 Jul 2017 | INR | 141 | 145.6 | 141 | 143.05 | 143.05 | +0.3 (+0.21%) | 11,159 |
| 14 Jul 2017 | INR | 148.3 | 148.3 | 141.5 | 142.75 | 142.75 | -3.35 (-2.29%) | 49,963 |
| 13 Jul 2017 | INR | 140.6 | 148 | 139.5 | 146.1 | 146.1 | +5.45 (+3.87%) | 133,023 |
| 12 Jul 2017 | INR | 139.95 | 143.2 | 139.25 | 140.65 | 140.65 | -0.75 (-0.53%) | 61,199 |
| 11 Jul 2017 | INR | 134 | 145 | 130 | 141.4 | 141.4 | +7.05 (+5.25%) | 124,182 |
| 10 Jul 2017 | INR | 136.5 | 158 | 131.2 | 134.35 | 134.35 | -1.45 (-1.07%) | 5,986 |
| 7 Jul 2017 | INR | 131.8 | 137.9 | 129.2 | 135.8 | 135.8 | +5.85 (+4.50%) | 41,526 |
| 6 Jul 2017 | INR | 134 | 137.2 | 125.8 | 129.95 | 129.95 | -2.65 (-2.00%) | 149,139 |
| 5 Jul 2017 | INR | 128.35 | 134.5 | 128 | 132.6 | 132.6 | +6.2 (+4.91%) | 62,853 |
| 4 Jul 2017 | INR | 121.9 | 127.8 | 118.1 | 126.4 | 126.4 | +5.85 (+4.85%) | 129,013 |
| 3 Jul 2017 | INR | 114.75 | 121.7 | 114.75 | 120.55 | 120.55 | +3.25 (+2.77%) | 52,930 |
| 30 Jun 2017 | INR | 116.3 | 120 | 109 | 117.3 | 117.3 | +1.9 (+1.65%) | 151,430 |
| 29 Jun 2017 | INR | 105.35 | 116.45 | 104.45 | 115.4 | 115.4 | +9.45 (+8.92%) | 123,625 |
| 28 Jun 2017 | INR | 101.5 | 107.75 | 100.25 | 105.95 | 105.95 | +4.4 (+4.33%) | 52,500 |
| 27 Jun 2017 | INR | 111.9 | 111.9 | 101 | 101.55 | 101.55 | -3.25 (-3.10%) | 39,751 |
| 23 Jun 2017 | INR | 101.2 | 108.4 | 101.2 | 104.8 | 104.8 | +1.25 (+1.21%) | 63,634 |
| 22 Jun 2017 | INR | 97.65 | 111 | 97.25 | 103.55 | 103.55 | +4.7 (+4.75%) | 348,132 |
