| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 146 | 154 | 144.4 | 149.5 | 149.5 | +2.5 (+1.70%) | 45,518 |
| 10 Aug 2017 | INR | 153.6 | 156.2 | 146 | 147 | 147 | -7.25 (-4.70%) | 20,916 |
| 9 Aug 2017 | INR | 157 | 160 | 153 | 154.25 | 154.25 | -3.35 (-2.13%) | 14,517 |
| 8 Aug 2017 | INR | 162.9 | 162.95 | 155.6 | 157.6 | 157.6 | -6.4 (-3.90%) | 69,357 |
| 7 Aug 2017 | INR | 158 | 165.9 | 150.5 | 164 | 164 | +11.5 (+7.54%) | 98,005 |
| 4 Aug 2017 | INR | 151 | 154.6 | 148.7 | 152.5 | 152.5 | +1.75 (+1.16%) | 19,519 |
| 3 Aug 2017 | INR | 157.9 | 157.9 | 150.1 | 150.75 | 150.75 | -2.9 (-1.89%) | 26,190 |
| 2 Aug 2017 | INR | 153 | 158.8 | 152.35 | 153.65 | 153.65 | +0.1 (+0.07%) | 8,842 |
| 1 Aug 2017 | INR | 155 | 155.5 | 150.9 | 153.55 | 153.55 | -1.3 (-0.84%) | 41,803 |
| 31 Jul 2017 | INR | 154.55 | 158.65 | 153.65 | 154.85 | 154.85 | +0.1 (+0.06%) | 22,028 |
| 28 Jul 2017 | INR | 156 | 157.3 | 153.3 | 154.75 | 154.75 | -1.45 (-0.93%) | 15,223 |
| 27 Jul 2017 | INR | 157.7 | 158.55 | 155.55 | 156.2 | 156.2 | -0.55 (-0.35%) | 12,986 |
| 26 Jul 2017 | INR | 157.85 | 160.25 | 155.5 | 156.75 | 156.75 | -1.55 (-0.98%) | 30,653 |
| 25 Jul 2017 | INR | 163.05 | 164 | 157 | 158.3 | 158.3 | -3.55 (-2.19%) | 28,286 |
| 24 Jul 2017 | INR | 159 | 163.45 | 158.6 | 161.85 | 161.85 | +2.3 (+1.44%) | 31,947 |
| 21 Jul 2017 | INR | 158.5 | 162 | 156.6 | 159.55 | 159.55 | -0.5 (-0.31%) | 30,887 |
| 20 Jul 2017 | INR | 161.95 | 161.95 | 157.15 | 160.05 | 160.05 | +2.75 (+1.75%) | 22,770 |
| 19 Jul 2017 | INR | 160 | 164.45 | 155.5 | 157.3 | 157.3 | -2.25 (-1.41%) | 58,414 |
| 18 Jul 2017 | INR | 159.65 | 162.75 | 158 | 159.55 | 159.55 | -0.75 (-0.47%) | 16,703 |
| 17 Jul 2017 | INR | 163.25 | 165.25 | 160 | 160.3 | 160.3 | -3.65 (-2.23%) | 32,730 |
| 14 Jul 2017 | INR | 163.15 | 169.7 | 163 | 163.95 | 163.95 | +1.4 (+0.86%) | 48,018 |
| 13 Jul 2017 | INR | 162.1 | 163 | 159.1 | 162.55 | 162.55 | +0.3 (+0.18%) | 46,012 |
| 12 Jul 2017 | INR | 160.1 | 164.2 | 158.2 | 162.25 | 162.25 | +4.3 (+2.72%) | 67,716 |
| 11 Jul 2017 | INR | 164 | 165 | 153 | 157.95 | 157.95 | -3.95 (-2.44%) | 39,467 |
| 10 Jul 2017 | INR | 159 | 164 | 156.25 | 161.9 | 161.9 | +1.75 (+1.09%) | 7,195 |
| 7 Jul 2017 | INR | 169.7 | 169.7 | 155.5 | 160.15 | 160.15 | -7.05 (-4.22%) | 46,032 |
| 6 Jul 2017 | INR | 175 | 175 | 163.45 | 167.2 | 167.2 | -2.65 (-1.56%) | 49,605 |
| 5 Jul 2017 | INR | 172 | 173.35 | 168.05 | 169.85 | 169.85 | +1.6 (+0.95%) | 78,662 |
| 4 Jul 2017 | INR | 162.7 | 172.5 | 158.4 | 168.25 | 168.25 | +11.05 (+7.03%) | 87,666 |
| 3 Jul 2017 | INR | 154.5 | 158.2 | 153.8 | 157.2 | 157.2 | +3.5 (+2.28%) | 35,214 |
