| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | INR | 149.05 | 149.8 | 146 | 147.8 | 147.8 | -2.4 (-1.60%) | 28,751 |
| 2 Aug 2017 | INR | 147 | 151 | 146.95 | 150.2 | 150.2 | +2.05 (+1.38%) | 36,850 |
| 1 Aug 2017 | INR | 149 | 150 | 147.5 | 148.15 | 148.15 | -0.25 (-0.17%) | 21,625 |
| 31 Jul 2017 | INR | 147 | 150 | 147 | 148.4 | 148.4 | -0.2 (-0.13%) | 24,177 |
| 28 Jul 2017 | INR | 149.65 | 150 | 147.1 | 148.6 | 148.6 | -0.35 (-0.23%) | 40,262 |
| 27 Jul 2017 | INR | 149.95 | 150.05 | 147.9 | 148.95 | 148.95 | -0.95 (-0.63%) | 40,830 |
| 26 Jul 2017 | INR | 149.95 | 151.5 | 143.9 | 149.9 | 149.9 | +0.25 (+0.17%) | 33,054 |
| 25 Jul 2017 | INR | 146.95 | 152.55 | 146.95 | 149.65 | 149.65 | +0.5 (+0.34%) | 40,630 |
| 24 Jul 2017 | INR | 148.5 | 152.85 | 148.05 | 149.15 | 149.15 | -2.05 (-1.36%) | 62,762 |
| 21 Jul 2017 | INR | 149.25 | 152 | 148 | 151.2 | 151.2 | +1.85 (+1.24%) | 46,771 |
| 20 Jul 2017 | INR | 148.05 | 150.85 | 148 | 149.35 | 149.35 | +0.45 (+0.30%) | 34,738 |
| 19 Jul 2017 | INR | 153.8 | 153.8 | 148 | 148.9 | 148.9 | +0.75 (+0.51%) | 26,962 |
| 18 Jul 2017 | INR | 151.6 | 154.5 | 147.2 | 148.15 | 148.15 | -3.55 (-2.34%) | 42,680 |
| 17 Jul 2017 | INR | 150.35 | 153 | 147.4 | 151.7 | 151.7 | +1.35 (+0.90%) | 63,070 |
| 14 Jul 2017 | INR | 147.1 | 152.5 | 147.05 | 150.35 | 150.35 | +2.15 (+1.45%) | 69,027 |
| 13 Jul 2017 | INR | 145.05 | 150.95 | 144.4 | 148.2 | 148.2 | +2.25 (+1.54%) | 47,353 |
| 12 Jul 2017 | INR | 151.5 | 151.5 | 144.65 | 145.95 | 145.95 | -4.15 (-2.76%) | 49,573 |
| 11 Jul 2017 | INR | 150.95 | 151.4 | 148.05 | 150.1 | 150.1 | +0.45 (+0.30%) | 64,410 |
| 10 Jul 2017 | INR | 150.25 | 151.9 | 148 | 149.65 | 149.65 | -0.5 (-0.33%) | 24,684 |
| 7 Jul 2017 | INR | 151.5 | 151.5 | 149 | 150.15 | 150.15 | +0.4 (+0.27%) | 248,495 |
| 6 Jul 2017 | INR | 150.9 | 153.4 | 149 | 149.75 | 149.75 | -0.2 (-0.13%) | 96,369 |
| 5 Jul 2017 | INR | 147 | 151.9 | 147 | 149.95 | 149.95 | +3.75 (+2.56%) | 469,133 |
| 4 Jul 2017 | INR | 146.25 | 148.2 | 144.15 | 146.2 | 146.2 | +1.2 (+0.83%) | 106,761 |
| 3 Jul 2017 | INR | 137.85 | 145.5 | 137.15 | 145 | 145 | +7.15 (+5.19%) | 125,229 |
| 30 Jun 2017 | INR | 138 | 138.55 | 136.1 | 137.85 | 137.85 | +0.35 (+0.25%) | 16,163 |
| 29 Jun 2017 | INR | 137.95 | 139.05 | 135.8 | 137.5 | 137.5 | +1.25 (+0.92%) | 31,221 |
| 28 Jun 2017 | INR | 136.25 | 137.5 | 135.5 | 136.25 | 136.25 | -1.25 (-0.91%) | 31,420 |
| 27 Jun 2017 | INR | 142.4 | 142.4 | 135.65 | 137.5 | 137.5 | -0.55 (-0.40%) | 33,090 |
| 23 Jun 2017 | INR | 141.45 | 141.45 | 135.95 | 138.05 | 138.05 | -2.75 (-1.95%) | 34,994 |
| 22 Jun 2017 | INR | 141.65 | 142 | 139.7 | 140.8 | 140.8 | +0.8 (+0.57%) | 43,509 |
