| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 134.25 | 141 | 131.1 | 138.85 | 138.85 | +0.6 (+0.43%) | 298,158 |
| 10 Aug 2017 | INR | 138.3 | 141.2 | 134.3 | 138.25 | 138.25 | -1.5 (-1.07%) | 212,573 |
| 9 Aug 2017 | INR | 138.2 | 140.4 | 135.1 | 139.75 | 139.75 | +0.1 (+0.07%) | 86,886 |
| 8 Aug 2017 | INR | 140 | 140.85 | 135.15 | 139.65 | 139.65 | -0.35 (-0.25%) | 148,866 |
| 7 Aug 2017 | INR | 141 | 141.7 | 138.95 | 140 | 140 | -1 (-0.71%) | 84,933 |
| 4 Aug 2017 | INR | 140.45 | 141.45 | 139 | 141 | 141 | +0.25 (+0.18%) | 137,917 |
| 3 Aug 2017 | INR | 139.6 | 142.15 | 139 | 140.75 | 140.75 | +0.55 (+0.39%) | 139,087 |
| 2 Aug 2017 | INR | 142.2 | 142.2 | 139.55 | 140.2 | 140.2 | -0.95 (-0.67%) | 36,609 |
| 1 Aug 2017 | INR | 143 | 144 | 140.25 | 141.15 | 141.15 | -1 (-0.70%) | 46,467 |
| 31 Jul 2017 | INR | 139.5 | 142.85 | 138.1 | 142.15 | 142.15 | +2.3 (+1.64%) | 87,356 |
| 28 Jul 2017 | INR | 139 | 141.4 | 138.65 | 139.85 | 139.85 | -0.5 (-0.36%) | 39,210 |
| 27 Jul 2017 | INR | 142.6 | 143.3 | 139.45 | 140.35 | 140.35 | -1.15 (-0.81%) | 56,893 |
| 26 Jul 2017 | INR | 142.05 | 144.4 | 141 | 141.5 | 141.5 | -1.45 (-1.01%) | 63,328 |
| 25 Jul 2017 | INR | 142.6 | 144 | 140.5 | 142.95 | 142.95 | +1.15 (+0.81%) | 104,002 |
| 24 Jul 2017 | INR | 143 | 144.65 | 140.5 | 141.8 | 141.8 | +1.4 (+1.00%) | 110,328 |
| 21 Jul 2017 | INR | 139.25 | 141 | 138.05 | 140.4 | 140.4 | +0.1 (+0.07%) | 137,591 |
| 20 Jul 2017 | INR | 143.55 | 143.55 | 138.65 | 140.3 | 140.3 | -1.65 (-1.16%) | 465,698 |
| 19 Jul 2017 | INR | 144.1 | 147.45 | 141.1 | 141.95 | 141.95 | -2.5 (-1.73%) | 535,920 |
| 18 Jul 2017 | INR | 149 | 149 | 143.6 | 144.45 | 144.45 | -2.55 (-1.73%) | 229,597 |
| 17 Jul 2017 | INR | 149.05 | 149.3 | 145.05 | 147 | 147 | -0.25 (-0.17%) | 73,040 |
| 14 Jul 2017 | INR | 149.35 | 149.5 | 146.05 | 147.25 | 147.25 | -0.45 (-0.30%) | 85,363 |
| 13 Jul 2017 | INR | 150.95 | 151.5 | 146.95 | 147.7 | 147.7 | -1.4 (-0.94%) | 401,737 |
| 12 Jul 2017 | INR | 152 | 154.95 | 148.2 | 149.1 | 149.1 | +2.1 (+1.43%) | 362,146 |
| 11 Jul 2017 | INR | 149.85 | 151.4 | 143.1 | 147 | 147 | -2.1 (-1.41%) | 131,071 |
| 10 Jul 2017 | INR | 150 | 151 | 147 | 149.1 | 149.1 | +0.75 (+0.51%) | 30,541 |
| 7 Jul 2017 | INR | 143 | 149.8 | 143 | 148.35 | 148.35 | +4.8 (+3.34%) | 190,728 |
| 6 Jul 2017 | INR | 144.1 | 145 | 143 | 143.55 | 143.55 | -0.05 (-0.03%) | 84,172 |
| 5 Jul 2017 | INR | 144 | 144.5 | 143 | 143.6 | 143.6 | -0.4 (-0.28%) | 25,861 |
| 4 Jul 2017 | INR | 142.5 | 146.85 | 142.5 | 144 | 144 | +0.45 (+0.31%) | 53,721 |
| 3 Jul 2017 | INR | 143.05 | 145 | 142.5 | 143.55 | 143.55 | +0.35 (+0.24%) | 49,155 |
