| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 106 | 109.05 | 104.45 | 105.65 | 105.65 | -6.5 (-5.80%) | 88,169 |
| 11 Aug 2017 | INR | 109.05 | 116.9 | 107.95 | 112.15 | 112.15 | +1.2 (+1.08%) | 35,050 |
| 10 Aug 2017 | INR | 115.85 | 117 | 110 | 110.95 | 110.95 | -4.2 (-3.65%) | 25,613 |
| 9 Aug 2017 | INR | 119 | 122.05 | 114.2 | 115.15 | 115.15 | -4.95 (-4.12%) | 37,640 |
| 8 Aug 2017 | INR | 123.45 | 123.45 | 119.5 | 120.1 | 120.1 | -2.45 (-2.00%) | 19,407 |
| 7 Aug 2017 | INR | 122.3 | 123.25 | 120.6 | 122.55 | 122.55 | +0.75 (+0.62%) | 6,937 |
| 4 Aug 2017 | INR | 124.35 | 124.35 | 120.5 | 121.8 | 121.8 | -1.55 (-1.26%) | 22,054 |
| 3 Aug 2017 | INR | 125.5 | 126.65 | 122.5 | 123.35 | 123.35 | -1.05 (-0.84%) | 17,442 |
| 2 Aug 2017 | INR | 125.3 | 126 | 124 | 124.4 | 124.4 | -0.7 (-0.56%) | 7,418 |
| 1 Aug 2017 | INR | 126.05 | 127.5 | 123.7 | 125.1 | 125.1 | -0.55 (-0.44%) | 18,673 |
| 31 Jul 2017 | INR | 127.5 | 127.9 | 125.2 | 125.65 | 125.65 | -0.55 (-0.44%) | 53,894 |
| 28 Jul 2017 | INR | 126.95 | 127.25 | 125.1 | 126.2 | 126.2 | +0.05 (+0.04%) | 42,843 |
| 27 Jul 2017 | INR | 128.1 | 129.85 | 125.6 | 126.15 | 126.15 | -2.4 (-1.87%) | 28,538 |
| 26 Jul 2017 | INR | 130.1 | 133.3 | 127.8 | 128.55 | 128.55 | -2 (-1.53%) | 36,329 |
| 25 Jul 2017 | INR | 133.7 | 133.7 | 128.5 | 130.55 | 130.55 | -1.55 (-1.17%) | 24,497 |
| 24 Jul 2017 | INR | 133.8 | 135.8 | 131.6 | 132.1 | 132.1 | +0.55 (+0.42%) | 26,957 |
| 21 Jul 2017 | INR | 132.5 | 133.75 | 130.55 | 131.55 | 131.55 | -0.4 (-0.30%) | 24,126 |
| 20 Jul 2017 | INR | 134.95 | 134.95 | 131.15 | 131.95 | 131.95 | -1.85 (-1.38%) | 21,658 |
| 19 Jul 2017 | INR | 132.9 | 136.85 | 132 | 133.8 | 133.8 | +2.05 (+1.56%) | 61,204 |
| 18 Jul 2017 | INR | 133.8 | 134 | 128.2 | 131.75 | 131.75 | +0.9 (+0.69%) | 43,880 |
| 17 Jul 2017 | INR | 130.5 | 135.25 | 128 | 130.85 | 130.85 | +2.65 (+2.07%) | 123,947 |
| 14 Jul 2017 | INR | 132.6 | 133.3 | 127 | 128.2 | 128.2 | -3.3 (-2.51%) | 46,509 |
| 13 Jul 2017 | INR | 123.8 | 134.35 | 123.8 | 131.5 | 131.5 | +7.25 (+5.84%) | 206,039 |
| 12 Jul 2017 | INR | 124.8 | 124.95 | 122.35 | 124.25 | 124.25 | +0.1 (+0.08%) | 29,302 |
| 11 Jul 2017 | INR | 126.35 | 126.35 | 123.45 | 124.15 | 124.15 | -1 (-0.80%) | 28,551 |
| 10 Jul 2017 | INR | 125 | 125.45 | 124.15 | 125.15 | 125.15 | +0.7 (+0.56%) | 7,795 |
| 7 Jul 2017 | INR | 124.9 | 127.6 | 122.25 | 124.45 | 124.45 | +0.55 (+0.44%) | 31,497 |
| 6 Jul 2017 | INR | 123.6 | 127 | 122.3 | 123.9 | 123.9 | +0.2 (+0.16%) | 44,128 |
| 5 Jul 2017 | INR | 122.45 | 125.9 | 121.35 | 123.7 | 123.7 | +1.8 (+1.48%) | 53,159 |
| 4 Jul 2017 | INR | 124.8 | 124.9 | 121.05 | 121.9 | 121.9 | -1.65 (-1.34%) | 35,789 |
