| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | INR | 93 | 94.95 | 88.75 | 89.25 | 89.25 | -3.6 (-3.88%) | 20,328 |
| 28 Jul 2017 | INR | 100 | 103.4 | 92.45 | 92.85 | 92.85 | -9.85 (-9.59%) | 110,778 |
| 27 Jul 2017 | INR | 103 | 104.4 | 102.7 | 102.7 | 102.7 | +1.05 (+1.03%) | 15,620 |
| 26 Jul 2017 | INR | 102 | 103 | 99 | 101.65 | 101.65 | +3.6 (+3.67%) | 857 |
| 25 Jul 2017 | INR | 97.95 | 100 | 97.65 | 98.05 | 98.05 | -1.9 (-1.90%) | 694 |
| 24 Jul 2017 | INR | 100 | 102.7 | 99.5 | 99.95 | 99.95 | -0.9 (-0.89%) | 3,084 |
| 21 Jul 2017 | INR | 101.1 | 104.9 | 100 | 100.85 | 100.85 | +0.65 (+0.65%) | 8,122 |
| 20 Jul 2017 | INR | 106 | 106 | 99.6 | 100.2 | 100.2 | -1.7 (-1.67%) | 15,341 |
| 19 Jul 2017 | INR | 107.35 | 107.4 | 101.4 | 101.9 | 101.9 | -2.15 (-2.07%) | 2,586 |
| 18 Jul 2017 | INR | 103.9 | 107.4 | 103 | 104.05 | 104.05 | -0.3 (-0.29%) | 4,606 |
| 17 Jul 2017 | INR | 108.7 | 108.9 | 102 | 104.35 | 104.35 | -0.3 (-0.29%) | 43,127 |
| 14 Jul 2017 | INR | 101.6 | 105 | 101.5 | 104.65 | 104.65 | +1.2 (+1.16%) | 2,961 |
| 13 Jul 2017 | INR | 104.6 | 107.95 | 101.25 | 103.45 | 103.45 | -1.2 (-1.15%) | 8,224 |
| 12 Jul 2017 | INR | 101 | 106.2 | 95.1 | 104.65 | 104.65 | +0.65 (+0.63%) | 8,281 |
| 11 Jul 2017 | INR | 118 | 118 | 103.65 | 104 | 104 | -3.6 (-3.35%) | 57,262 |
| 10 Jul 2017 | INR | 107.95 | 107.95 | 102.35 | 107.6 | 107.6 | +2.55 (+2.43%) | 3 |
| 7 Jul 2017 | INR | 106.1 | 109.8 | 105 | 105.05 | 105.05 | -3.6 (-3.31%) | 347,576 |
| 6 Jul 2017 | INR | 105.1 | 110.9 | 96 | 108.65 | 108.65 | +2.15 (+2.02%) | 23,667 |
| 5 Jul 2017 | INR | 105.1 | 106.5 | 105.1 | 106.5 | 106.5 | +1.4 (+1.33%) | 1,010 |
| 4 Jul 2017 | INR | 102 | 110 | 102 | 105.1 | 105.1 | -0.05 (-0.05%) | 8,501 |
| 3 Jul 2017 | INR | 112.95 | 112.95 | 105 | 105.15 | 105.15 | -5.15 (-4.67%) | 605 |
| 30 Jun 2017 | INR | 105 | 111 | 100 | 110.3 | 110.3 | +5.25 (+5.00%) | 21,760 |
| 29 Jun 2017 | INR | 105 | 111.9 | 104.4 | 105.05 | 105.05 | -4.25 (-3.89%) | 4,928 |
| 28 Jun 2017 | INR | 106.9 | 109.8 | 106.9 | 109.3 | 109.3 | +2.3 (+2.15%) | 13,006 |
| 27 Jun 2017 | INR | 108.5 | 109.95 | 107 | 107 | 107 | -4.05 (-3.65%) | 1,295 |
| 23 Jun 2017 | INR | 112.5 | 112.5 | 108.5 | 111.05 | 111.05 | +1.95 (+1.79%) | 34,862 |
| 22 Jun 2017 | INR | 110.3 | 113.8 | 107.6 | 109.1 | 109.1 | -2.15 (-1.93%) | 16,737 |
| 21 Jun 2017 | INR | 112.7 | 112.7 | 110.2 | 111.25 | 111.25 | -1.45 (-1.29%) | 9,597 |
| 20 Jun 2017 | INR | 113.85 | 113.9 | 109.95 | 112.7 | 112.7 | +3.05 (+2.78%) | 26,402 |
| 19 Jun 2017 | INR | 113 | 114.8 | 109.5 | 109.65 | 109.65 | -1.7 (-1.53%) | 14,218 |
