| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | INR | 103.85 | 105.7 | 103 | 103.5 | 103.5 | -0.2 (-0.19%) | 4,880 |
| 16 Aug 2017 | INR | 103.05 | 103.85 | 100.3 | 103.7 | 103.7 | +1.25 (+1.22%) | 9,106 |
| 14 Aug 2017 | INR | 102.1 | 104 | 100 | 102.45 | 102.45 | +1.2 (+1.19%) | 9,447 |
| 11 Aug 2017 | INR | 100.1 | 102 | 97 | 101.25 | 101.25 | -1 (-0.98%) | 23,209 |
| 10 Aug 2017 | INR | 100.5 | 104.5 | 100.25 | 102.25 | 102.25 | +0.9 (+0.89%) | 24,633 |
| 9 Aug 2017 | INR | 102.4 | 103 | 99.95 | 101.35 | 101.35 | -1.6 (-1.55%) | 6,128 |
| 8 Aug 2017 | INR | 102 | 103.9 | 100.9 | 102.95 | 102.95 | +0.85 (+0.83%) | 4,433 |
| 7 Aug 2017 | INR | 103 | 104 | 101.75 | 102.1 | 102.1 | -0.75 (-0.73%) | 3,662 |
| 4 Aug 2017 | INR | 102.3 | 104.45 | 101.1 | 102.85 | 102.85 | -0.2 (-0.19%) | 2,571 |
| 3 Aug 2017 | INR | 103.95 | 105.45 | 102.7 | 103.05 | 103.05 | -1.15 (-1.10%) | 6,364 |
| 2 Aug 2017 | INR | 106.05 | 106.5 | 103.25 | 104.2 | 104.2 | -1.1 (-1.04%) | 7,154 |
| 1 Aug 2017 | INR | 104.8 | 108 | 103 | 105.3 | 105.3 | +0.7 (+0.67%) | 7,575 |
| 31 Jul 2017 | INR | 105.4 | 107.5 | 104.35 | 104.6 | 104.6 | -0.45 (-0.43%) | 3,652 |
| 28 Jul 2017 | INR | 104.5 | 108 | 104.5 | 105.05 | 105.05 | +0.25 (+0.24%) | 6,956 |
| 27 Jul 2017 | INR | 105 | 107 | 104.4 | 104.8 | 104.8 | -0.75 (-0.71%) | 12,703 |
| 26 Jul 2017 | INR | 105.7 | 106.75 | 105.25 | 105.55 | 105.55 | 0.0 (0.0%) | 4,252 |
| 25 Jul 2017 | INR | 106.5 | 107.85 | 105.1 | 105.55 | 105.55 | -1 (-0.94%) | 4,821 |
| 24 Jul 2017 | INR | 106.9 | 109 | 105.85 | 106.55 | 106.55 | -0.6 (-0.56%) | 16,141 |
| 21 Jul 2017 | INR | 108 | 108.5 | 106.25 | 107.15 | 107.15 | -0.45 (-0.42%) | 6,293 |
| 20 Jul 2017 | INR | 108.05 | 108.65 | 106.1 | 107.6 | 107.6 | +0.4 (+0.37%) | 11,181 |
| 19 Jul 2017 | INR | 108 | 110 | 102.6 | 107.2 | 107.2 | +0.5 (+0.47%) | 29,068 |
| 18 Jul 2017 | INR | 108 | 108 | 106 | 106.7 | 106.7 | +0.6 (+0.57%) | 8,934 |
| 17 Jul 2017 | INR | 105.15 | 109.8 | 105.15 | 106.1 | 106.1 | -0.55 (-0.52%) | 10,042 |
| 14 Jul 2017 | INR | 107 | 108 | 105.3 | 106.65 | 106.65 | +0.55 (+0.52%) | 9,623 |
| 13 Jul 2017 | INR | 108.5 | 109.85 | 105 | 106.1 | 106.1 | -0.9 (-0.84%) | 17,018 |
| 12 Jul 2017 | INR | 108 | 110 | 106.55 | 107 | 107 | -1.75 (-1.61%) | 15,481 |
| 11 Jul 2017 | INR | 107 | 110 | 107 | 108.75 | 108.75 | +1.1 (+1.02%) | 6,917 |
| 10 Jul 2017 | INR | 130.85 | 130.85 | 89.4 | 107.65 | 107.65 | -1.4 (-1.28%) | 2,511 |
| 7 Jul 2017 | INR | 110.75 | 110.95 | 108.15 | 109.05 | 109.05 | -0.2 (-0.18%) | 4,164 |
| 6 Jul 2017 | INR | 108.05 | 112.9 | 107.5 | 109.25 | 109.25 | -1 (-0.91%) | 9,793 |
