| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | INR | 138.4 | 138.4 | 135.6 | 136.05 | 136.05 | -1.5 (-1.09%) | 113,749 |
| 16 Aug 2017 | INR | 138 | 138.55 | 137.2 | 137.55 | 137.55 | -0.25 (-0.18%) | 95,790 |
| 14 Aug 2017 | INR | 138.8 | 139.6 | 136.9 | 137.8 | 137.8 | +1.05 (+0.77%) | 57,253 |
| 11 Aug 2017 | INR | 136.95 | 140.5 | 134.75 | 136.75 | 136.75 | -0.05 (-0.04%) | 85,100 |
| 10 Aug 2017 | INR | 144.25 | 145 | 135.45 | 136.8 | 136.8 | -9.1 (-6.24%) | 120,276 |
| 9 Aug 2017 | INR | 147.85 | 147.85 | 145.1 | 145.9 | 145.9 | -2.35 (-1.59%) | 72,486 |
| 8 Aug 2017 | INR | 147.85 | 152.75 | 145.75 | 148.25 | 148.25 | +0.9 (+0.61%) | 126,232 |
| 7 Aug 2017 | INR | 147.05 | 148.8 | 146.9 | 147.35 | 147.35 | +0.9 (+0.61%) | 41,133 |
| 4 Aug 2017 | INR | 148.4 | 148.45 | 146 | 146.45 | 146.45 | -1.5 (-1.01%) | 66,637 |
| 3 Aug 2017 | INR | 149.65 | 150.7 | 147.5 | 147.95 | 147.95 | -1.7 (-1.14%) | 67,747 |
| 2 Aug 2017 | INR | 150.85 | 152.5 | 149.05 | 149.65 | 149.65 | -0.35 (-0.23%) | 91,866 |
| 1 Aug 2017 | INR | 152.65 | 153.45 | 148.6 | 150 | 150 | -1.95 (-1.28%) | 120,172 |
| 31 Jul 2017 | INR | 152.1 | 153.45 | 151.1 | 151.95 | 151.95 | +0.75 (+0.50%) | 87,979 |
| 28 Jul 2017 | INR | 150.8 | 153.5 | 150 | 151.2 | 151.2 | -0.4 (-0.26%) | 129,694 |
| 27 Jul 2017 | INR | 154.85 | 155.7 | 151 | 151.6 | 151.6 | -2.25 (-1.46%) | 276,467 |
| 26 Jul 2017 | INR | 155.2 | 158.5 | 153.6 | 153.85 | 153.85 | -0.35 (-0.23%) | 178,681 |
| 25 Jul 2017 | INR | 153.75 | 157.3 | 152.2 | 154.2 | 154.2 | +1.15 (+0.75%) | 234,846 |
| 24 Jul 2017 | INR | 156.65 | 157.3 | 152.7 | 153.05 | 153.05 | -2.8 (-1.80%) | 163,392 |
| 21 Jul 2017 | INR | 157 | 158.15 | 155 | 155.85 | 155.85 | -0.6 (-0.38%) | 121,827 |
| 20 Jul 2017 | INR | 155 | 157.7 | 154.95 | 156.45 | 156.45 | +2.2 (+1.43%) | 143,722 |
| 19 Jul 2017 | INR | 156.1 | 157.15 | 153.35 | 154.25 | 154.25 | -0.75 (-0.48%) | 135,049 |
| 18 Jul 2017 | INR | 156.95 | 158.3 | 154.5 | 155 | 155 | -2.9 (-1.84%) | 117,205 |
| 17 Jul 2017 | INR | 159.15 | 160.6 | 157 | 157.9 | 157.9 | +1.2 (+0.77%) | 139,294 |
| 14 Jul 2017 | INR | 158.6 | 159.5 | 156.1 | 156.7 | 156.7 | -1.15 (-0.73%) | 73,543 |
| 13 Jul 2017 | INR | 158.95 | 160.45 | 156.75 | 157.85 | 157.85 | +0.15 (+0.10%) | 110,958 |
| 12 Jul 2017 | INR | 160.4 | 161.9 | 157.3 | 157.7 | 157.7 | -1.9 (-1.19%) | 128,617 |
| 11 Jul 2017 | INR | 163.55 | 165.5 | 159.1 | 159.6 | 159.6 | -3.35 (-2.06%) | 155,134 |
| 10 Jul 2017 | INR | 163 | 167.3 | 161.5 | 162.95 | 162.95 | 0.0 (0.0%) | 20,194 |
| 7 Jul 2017 | INR | 163.75 | 167.9 | 161 | 162.95 | 162.95 | +0.15 (+0.09%) | 204,092 |
| 6 Jul 2017 | INR | 166.2 | 168.4 | 162.1 | 162.8 | 162.8 | -3.1 (-1.87%) | 128,441 |
