| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 110.1 | 119.9 | 107.5 | 116.25 | 116.25 | +4.1 (+3.66%) | 599,603 |
| 10 Aug 2017 | INR | 120.95 | 121.6 | 106.55 | 112.15 | 112.15 | -9.05 (-7.47%) | 504,931 |
| 9 Aug 2017 | INR | 125.75 | 125.75 | 119 | 121.2 | 121.2 | -4.75 (-3.77%) | 493,076 |
| 8 Aug 2017 | INR | 127.55 | 129.5 | 125 | 125.95 | 125.95 | -2.7 (-2.10%) | 463,468 |
| 7 Aug 2017 | INR | 131.3 | 132.5 | 127.5 | 128.65 | 128.65 | -1.6 (-1.23%) | 291,681 |
| 4 Aug 2017 | INR | 128.55 | 132.4 | 125.6 | 130.25 | 130.25 | +2.05 (+1.60%) | 399,135 |
| 3 Aug 2017 | INR | 133.5 | 135.7 | 127.55 | 128.2 | 128.2 | -5.4 (-4.04%) | 343,909 |
| 2 Aug 2017 | INR | 133.85 | 136.4 | 132.55 | 133.6 | 133.6 | +0.4 (+0.30%) | 275,716 |
| 1 Aug 2017 | INR | 136.05 | 136.45 | 132.2 | 133.2 | 133.2 | -2.8 (-2.06%) | 283,707 |
| 31 Jul 2017 | INR | 136 | 139.75 | 135 | 136 | 136 | 0.0 (0.0%) | 356,645 |
| 28 Jul 2017 | INR | 132.9 | 137.1 | 132.7 | 136 | 136 | +2.85 (+2.14%) | 343,237 |
| 27 Jul 2017 | INR | 141.6 | 141.6 | 131.9 | 133.15 | 133.15 | -7.35 (-5.23%) | 519,476 |
| 26 Jul 2017 | INR | 139 | 143 | 137.5 | 140.5 | 140.5 | +2.4 (+1.74%) | 838,125 |
| 25 Jul 2017 | INR | 141.2 | 144.4 | 134 | 138.1 | 138.1 | -2.4 (-1.71%) | 1,053,766 |
| 24 Jul 2017 | INR | 143.4 | 149.5 | 138.1 | 140.5 | 140.5 | -2.3 (-1.61%) | 1,883,481 |
| 21 Jul 2017 | INR | 128.2 | 144 | 128.2 | 142.8 | 142.8 | +14.7 (+11.48%) | 2,870,858 |
| 20 Jul 2017 | INR | 129.5 | 129.9 | 126.05 | 128.1 | 128.1 | +3.05 (+2.44%) | 436,278 |
| 19 Jul 2017 | INR | 127.3 | 130 | 124.15 | 125.05 | 125.05 | -2.2 (-1.73%) | 445,511 |
| 18 Jul 2017 | INR | 127 | 130.5 | 125.15 | 127.25 | 127.25 | +0.15 (+0.12%) | 1,058,365 |
| 17 Jul 2017 | INR | 124.05 | 128.5 | 124.05 | 127.1 | 127.1 | +2.3 (+1.84%) | 316,434 |
| 14 Jul 2017 | INR | 127.7 | 129.4 | 121.2 | 124.8 | 124.8 | -2.8 (-2.19%) | 549,417 |
| 13 Jul 2017 | INR | 127 | 129 | 125.45 | 127.6 | 127.6 | +1 (+0.79%) | 426,758 |
| 12 Jul 2017 | INR | 124.4 | 128.95 | 122.3 | 126.6 | 126.6 | +3.1 (+2.51%) | 617,801 |
| 11 Jul 2017 | INR | 128.95 | 131.4 | 122.55 | 123.5 | 123.5 | -4.75 (-3.70%) | 711,670 |
| 10 Jul 2017 | INR | 130 | 130 | 127.05 | 128.25 | 128.25 | +1.3 (+1.02%) | 110,927 |
| 7 Jul 2017 | INR | 123.9 | 131.25 | 123 | 126.95 | 126.95 | +3.15 (+2.54%) | 1,352,587 |
| 6 Jul 2017 | INR | 119.9 | 127.3 | 117.35 | 123.8 | 123.8 | +4.05 (+3.38%) | 1,713,395 |
| 5 Jul 2017 | INR | 115.25 | 121.25 | 114 | 119.75 | 119.75 | +5 (+4.36%) | 1,057,377 |
| 4 Jul 2017 | INR | 108.5 | 116 | 108.5 | 114.75 | 114.75 | +5.85 (+5.37%) | 956,288 |
| 3 Jul 2017 | INR | 109.5 | 114 | 107.05 | 108.9 | 108.9 | -1.45 (-1.31%) | 1,404,308 |
