| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | INR | 99.6 | 99.85 | 96 | 98.3 | 98.3 | -1.7 (-1.70%) | 22,248 |
| 17 Aug 2017 | INR | 101 | 101.95 | 99.35 | 100 | 100 | -1.4 (-1.38%) | 18,024 |
| 16 Aug 2017 | INR | 101.25 | 102.95 | 99.5 | 101.4 | 101.4 | +1.7 (+1.71%) | 4,389 |
| 14 Aug 2017 | INR | 99.5 | 102 | 98.75 | 99.7 | 99.7 | +1 (+1.01%) | 6,892 |
| 11 Aug 2017 | INR | 99 | 99.5 | 96 | 98.7 | 98.7 | -1.35 (-1.35%) | 9,311 |
| 10 Aug 2017 | INR | 104.7 | 104.7 | 99.15 | 100.05 | 100.05 | -3.1 (-3.01%) | 38,531 |
| 9 Aug 2017 | INR | 103.2 | 104 | 102.8 | 103.15 | 103.15 | -1.1 (-1.06%) | 11,476 |
| 8 Aug 2017 | INR | 108.5 | 108.5 | 103.2 | 104.25 | 104.25 | -3.2 (-2.98%) | 23,445 |
| 7 Aug 2017 | INR | 106.65 | 108.5 | 104.25 | 107.45 | 107.45 | +2.45 (+2.33%) | 12,292 |
| 4 Aug 2017 | INR | 107.95 | 107.95 | 104.7 | 105 | 105 | -0.7 (-0.66%) | 9,939 |
| 3 Aug 2017 | INR | 108.2 | 108.2 | 105.05 | 105.7 | 105.7 | -2.65 (-2.45%) | 5,696 |
| 2 Aug 2017 | INR | 110.65 | 110.65 | 107.8 | 108.35 | 108.35 | -0.95 (-0.87%) | 13,453 |
| 1 Aug 2017 | INR | 110.3 | 111.6 | 109.05 | 109.3 | 109.3 | -0.75 (-0.68%) | 11,367 |
| 31 Jul 2017 | INR | 109.45 | 111.8 | 109.45 | 110.05 | 110.05 | +1.35 (+1.24%) | 4,476 |
| 28 Jul 2017 | INR | 112.15 | 112.15 | 108.25 | 108.7 | 108.7 | -1.5 (-1.36%) | 12,946 |
| 27 Jul 2017 | INR | 112.75 | 112.75 | 109.9 | 110.2 | 110.2 | -1.3 (-1.17%) | 21,775 |
| 26 Jul 2017 | INR | 113.65 | 117 | 110.6 | 111.5 | 111.5 | -0.7 (-0.62%) | 16,825 |
| 25 Jul 2017 | INR | 112.7 | 112.95 | 110.2 | 112.2 | 112.2 | +0.85 (+0.76%) | 21,395 |
| 24 Jul 2017 | INR | 112.9 | 113.2 | 111 | 111.35 | 111.35 | -0.5 (-0.45%) | 16,615 |
| 21 Jul 2017 | INR | 113.75 | 114 | 111 | 111.85 | 111.85 | -1.1 (-0.97%) | 16,615 |
| 20 Jul 2017 | INR | 114.7 | 114.7 | 112.2 | 112.95 | 112.95 | -0.25 (-0.22%) | 15,856 |
| 19 Jul 2017 | INR | 114.5 | 115.8 | 112.8 | 113.2 | 113.2 | -0.75 (-0.66%) | 18,469 |
| 18 Jul 2017 | INR | 114.5 | 116 | 113.25 | 113.95 | 113.95 | -0.85 (-0.74%) | 19,186 |
| 17 Jul 2017 | INR | 114.5 | 118.5 | 113.25 | 114.8 | 114.8 | +1.75 (+1.55%) | 37,322 |
| 14 Jul 2017 | INR | 114.45 | 115.65 | 112.5 | 113.05 | 113.05 | -1.35 (-1.18%) | 25,461 |
| 13 Jul 2017 | INR | 114.7 | 115.65 | 111.75 | 114.4 | 114.4 | +3.05 (+2.74%) | 46,448 |
| 12 Jul 2017 | INR | 113 | 113.4 | 110.8 | 111.35 | 111.35 | -1.25 (-1.11%) | 12,854 |
| 11 Jul 2017 | INR | 116 | 117 | 112 | 112.6 | 112.6 | -3.55 (-3.06%) | 31,587 |
| 10 Jul 2017 | INR | 117 | 124.75 | 113.25 | 116.15 | 116.15 | +2.5 (+2.20%) | 28,930 |
| 7 Jul 2017 | INR | 113.6 | 115.25 | 110.65 | 113.65 | 113.65 | +1.15 (+1.02%) | 46,680 |
