| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 119.95 | 126.5 | 118 | 125.55 | 125.55 | +4.55 (+3.76%) | 223,259 |
| 10 Aug 2017 | INR | 123.9 | 127.8 | 118.7 | 121 | 121 | -4.35 (-3.47%) | 342,429 |
| 9 Aug 2017 | INR | 128.9 | 130 | 122.45 | 125.35 | 125.35 | -3.85 (-2.98%) | 285,981 |
| 8 Aug 2017 | INR | 134 | 134.85 | 128.65 | 129.2 | 129.2 | -4.45 (-3.33%) | 209,806 |
| 7 Aug 2017 | INR | 133.5 | 135.95 | 132.35 | 133.65 | 133.65 | +1.65 (+1.25%) | 108,676 |
| 4 Aug 2017 | INR | 130.35 | 133.75 | 130.35 | 132 | 132 | -0.2 (-0.15%) | 80,779 |
| 3 Aug 2017 | INR | 133.9 | 135.5 | 131.1 | 132.2 | 132.2 | -1.1 (-0.83%) | 212,287 |
| 2 Aug 2017 | INR | 135.65 | 135.65 | 132.3 | 133.3 | 133.3 | -1.7 (-1.26%) | 205,042 |
| 1 Aug 2017 | INR | 138.55 | 138.55 | 134.75 | 135 | 135 | -2.5 (-1.82%) | 178,124 |
| 31 Jul 2017 | INR | 142.3 | 142.6 | 136.75 | 137.5 | 137.5 | -3.9 (-2.76%) | 263,256 |
| 28 Jul 2017 | INR | 134.4 | 149.75 | 134.25 | 141.4 | 141.4 | +6.55 (+4.86%) | 1,774,354 |
| 27 Jul 2017 | INR | 139.95 | 140 | 134 | 134.85 | 134.85 | -4.65 (-3.33%) | 287,672 |
| 26 Jul 2017 | INR | 139 | 142.9 | 138.5 | 139.5 | 139.5 | +0.9 (+0.65%) | 554,479 |
| 25 Jul 2017 | INR | 137 | 141.95 | 133.25 | 138.6 | 138.6 | +1.7 (+1.24%) | 555,775 |
| 24 Jul 2017 | INR | 138.8 | 139.25 | 135 | 136.9 | 136.9 | -0.95 (-0.69%) | 251,135 |
| 21 Jul 2017 | INR | 132.1 | 142.2 | 132.1 | 137.85 | 137.85 | +5 (+3.76%) | 1,330,780 |
| 20 Jul 2017 | INR | 132.55 | 134 | 131.8 | 132.85 | 132.85 | +0.3 (+0.23%) | 106,840 |
| 19 Jul 2017 | INR | 134.2 | 135.5 | 131.2 | 132.55 | 132.55 | -1.65 (-1.23%) | 118,629 |
| 18 Jul 2017 | INR | 134 | 135.5 | 133.35 | 134.2 | 134.2 | -1 (-0.74%) | 202,850 |
| 17 Jul 2017 | INR | 137 | 138.5 | 132.5 | 135.2 | 135.2 | -1.6 (-1.17%) | 377,953 |
| 14 Jul 2017 | INR | 134.5 | 149.5 | 133.45 | 136.8 | 136.8 | +2.5 (+1.86%) | 2,146,278 |
| 13 Jul 2017 | INR | 128 | 137 | 127.7 | 134.3 | 134.3 | +7 (+5.50%) | 983,668 |
| 12 Jul 2017 | INR | 127.55 | 128.95 | 126.55 | 127.3 | 127.3 | -0.05 (-0.04%) | 162,383 |
| 11 Jul 2017 | INR | 127.5 | 131.1 | 126.6 | 127.35 | 127.35 | -0.3 (-0.24%) | 227,783 |
| 10 Jul 2017 | INR | 127.8 | 128.65 | 126.1 | 127.65 | 127.65 | +0.3 (+0.24%) | 138,993 |
| 7 Jul 2017 | INR | 129.5 | 130 | 126.95 | 127.35 | 127.35 | -1.75 (-1.36%) | 182,289 |
| 6 Jul 2017 | INR | 131.25 | 131.5 | 128.5 | 129.1 | 129.1 | -1.2 (-0.92%) | 115,550 |
| 5 Jul 2017 | INR | 132.25 | 133.3 | 129.1 | 130.3 | 130.3 | -1.55 (-1.18%) | 123,550 |
| 4 Jul 2017 | INR | 134.5 | 135.9 | 131.1 | 131.85 | 131.85 | -2.8 (-2.08%) | 82,680 |
| 3 Jul 2017 | INR | 132.3 | 137.9 | 132.3 | 134.65 | 134.65 | +0.9 (+0.67%) | 127,975 |
