| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 167 | 167 | 161.3 | 161.75 | 161.75 | -2.55 (-1.55%) | 34,434 |
| 14 Aug 2017 | INR | 164.9 | 167 | 158.5 | 164.3 | 164.3 | +3.6 (+2.24%) | 55,079 |
| 11 Aug 2017 | INR | 163 | 164.5 | 147.6 | 160.7 | 160.7 | -2.7 (-1.65%) | 126,492 |
| 10 Aug 2017 | INR | 167 | 167 | 160 | 163.4 | 163.4 | -2.1 (-1.27%) | 156,257 |
| 9 Aug 2017 | INR | 162.3 | 167 | 154.5 | 165.5 | 165.5 | +1.7 (+1.04%) | 181,124 |
| 8 Aug 2017 | INR | 166 | 171.75 | 162.3 | 163.8 | 163.8 | -5.45 (-3.22%) | 71,293 |
| 7 Aug 2017 | INR | 167.2 | 169.7 | 164.1 | 169.25 | 169.25 | +2.05 (+1.23%) | 101,505 |
| 4 Aug 2017 | INR | 169.7 | 169.7 | 163 | 167.2 | 167.2 | +3.15 (+1.92%) | 124,619 |
| 3 Aug 2017 | INR | 169.95 | 169.95 | 158.45 | 164.05 | 164.05 | -2.7 (-1.62%) | 75,429 |
| 2 Aug 2017 | INR | 167.8 | 168.15 | 163.15 | 166.75 | 166.75 | -1.25 (-0.74%) | 92,823 |
| 1 Aug 2017 | INR | 162.55 | 169 | 162 | 168 | 168 | +5.2 (+3.19%) | 106,644 |
| 31 Jul 2017 | INR | 163.1 | 164.5 | 159 | 162.8 | 162.8 | +1.2 (+0.74%) | 86,811 |
| 28 Jul 2017 | INR | 161 | 166.9 | 158.2 | 161.6 | 161.6 | -4.75 (-2.86%) | 124,734 |
| 27 Jul 2017 | INR | 176 | 178.55 | 166.35 | 166.35 | 166.35 | -8.75 (-5.00%) | 94,870 |
| 26 Jul 2017 | INR | 175.1 | 180 | 174.65 | 175.1 | 175.1 | +0.55 (+0.32%) | 100,739 |
| 25 Jul 2017 | INR | 177 | 179.95 | 174.3 | 174.55 | 174.55 | -2.05 (-1.16%) | 87,893 |
| 24 Jul 2017 | INR | 181 | 188 | 174.2 | 176.6 | 176.6 | -3.3 (-1.83%) | 102,885 |
| 21 Jul 2017 | INR | 168.9 | 181.45 | 168.65 | 179.9 | 179.9 | +7 (+4.05%) | 331,639 |
| 20 Jul 2017 | INR | 174.4 | 177.4 | 172 | 172.9 | 172.9 | -1.1 (-0.63%) | 123,204 |
| 19 Jul 2017 | INR | 168.6 | 174.85 | 164.1 | 174 | 174 | +7 (+4.19%) | 218,553 |
| 18 Jul 2017 | INR | 164.65 | 168.95 | 159 | 167 | 167 | +6.05 (+3.76%) | 187,669 |
| 17 Jul 2017 | INR | 151.5 | 163.2 | 151.5 | 160.95 | 160.95 | +5.05 (+3.24%) | 120,220 |
| 14 Jul 2017 | INR | 161 | 162.7 | 155.25 | 155.9 | 155.9 | -4.8 (-2.99%) | 60,031 |
| 13 Jul 2017 | INR | 157.05 | 161.85 | 152.5 | 160.7 | 160.7 | +4.8 (+3.08%) | 136,217 |
| 12 Jul 2017 | INR | 156.3 | 160 | 150.05 | 155.9 | 155.9 | -2 (-1.27%) | 78,470 |
| 11 Jul 2017 | INR | 166.9 | 166.9 | 157 | 157.9 | 157.9 | -5.45 (-3.34%) | 78,696 |
| 10 Jul 2017 | INR | 160.1 | 165.25 | 160.1 | 163.35 | 163.35 | -2.6 (-1.57%) | 30,281 |
| 7 Jul 2017 | INR | 171.4 | 171.7 | 159.5 | 165.95 | 165.95 | +1.9 (+1.16%) | 151,511 |
| 6 Jul 2017 | INR | 153.3 | 166.95 | 153.15 | 164.05 | 164.05 | +12.25 (+8.07%) | 178,739 |
| 5 Jul 2017 | INR | 142 | 153.7 | 142 | 151.8 | 151.8 | +10 (+7.05%) | 166,487 |
