| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | INR | 138.8 | 141.95 | 136.5 | 137.25 | 137.25 | -0.6 (-0.44%) | 38,532 |
| 7 Sep 2017 | INR | 139.9 | 143 | 136.95 | 137.85 | 137.85 | +1 (+0.73%) | 37,976 |
| 6 Sep 2017 | INR | 129.1 | 140.5 | 127.1 | 136.85 | 136.85 | +8.1 (+6.29%) | 127,099 |
| 5 Sep 2017 | INR | 126.6 | 130 | 125.7 | 128.75 | 128.75 | +4 (+3.21%) | 9,824 |
| 4 Sep 2017 | INR | 125.4 | 128.4 | 123.65 | 124.75 | 124.75 | +1.05 (+0.85%) | 22,595 |
| 1 Sep 2017 | INR | 123.6 | 125.4 | 122.6 | 123.7 | 123.7 | +0.8 (+0.65%) | 13,228 |
| 31 Aug 2017 | INR | 120.4 | 125.95 | 120 | 122.9 | 122.9 | +3.3 (+2.76%) | 34,970 |
| 30 Aug 2017 | INR | 119 | 120.7 | 118.5 | 119.6 | 119.6 | +0.45 (+0.38%) | 10,567 |
| 29 Aug 2017 | INR | 119.1 | 119.95 | 117.2 | 119.15 | 119.15 | +0.25 (+0.21%) | 3,121 |
| 28 Aug 2017 | INR | 120.3 | 121 | 118.1 | 118.9 | 118.9 | +0.3 (+0.25%) | 13,343 |
| 24 Aug 2017 | INR | 116.2 | 119 | 113.5 | 118.6 | 118.6 | +1.8 (+1.54%) | 19,547 |
| 23 Aug 2017 | INR | 115.75 | 118.1 | 114.5 | 116.8 | 116.8 | +0.3 (+0.26%) | 6,888 |
| 22 Aug 2017 | INR | 115.1 | 117 | 114.3 | 116.5 | 116.5 | +0.4 (+0.34%) | 3,744 |
| 21 Aug 2017 | INR | 116.5 | 119.2 | 115.5 | 116.1 | 116.1 | -0.4 (-0.34%) | 1,422 |
| 18 Aug 2017 | INR | 120.9 | 120.9 | 115.5 | 116.5 | 116.5 | -2.55 (-2.14%) | 9,360 |
| 17 Aug 2017 | INR | 121.4 | 122 | 118.6 | 119.05 | 119.05 | +0.1 (+0.08%) | 15,628 |
| 16 Aug 2017 | INR | 122.5 | 124.35 | 117.55 | 118.95 | 118.95 | -3.3 (-2.70%) | 14,516 |
| 14 Aug 2017 | INR | 118 | 123.4 | 118 | 122.25 | 122.25 | +3.6 (+3.03%) | 1,226 |
| 11 Aug 2017 | INR | 121.3 | 121.3 | 116.5 | 118.65 | 118.65 | -2.2 (-1.82%) | 9,992 |
| 10 Aug 2017 | INR | 126.95 | 127.8 | 120 | 120.85 | 120.85 | -6.1 (-4.81%) | 10,280 |
| 9 Aug 2017 | INR | 129 | 130.4 | 126 | 126.95 | 126.95 | -1.5 (-1.17%) | 8,501 |
| 8 Aug 2017 | INR | 133.55 | 133.6 | 128 | 128.45 | 128.45 | -3.2 (-2.43%) | 5,682 |
| 7 Aug 2017 | INR | 133 | 134.5 | 130.9 | 131.65 | 131.65 | -2.45 (-1.83%) | 6,801 |
| 4 Aug 2017 | INR | 132.2 | 135.4 | 130.2 | 134.1 | 134.1 | +0.75 (+0.56%) | 11,068 |
| 3 Aug 2017 | INR | 134.5 | 134.5 | 131.7 | 133.35 | 133.35 | -0.85 (-0.63%) | 6,781 |
| 2 Aug 2017 | INR | 131.2 | 135 | 131.2 | 134.2 | 134.2 | +3.1 (+2.36%) | 10,842 |
| 1 Aug 2017 | INR | 134 | 135.9 | 130.8 | 131.1 | 131.1 | -3.55 (-2.64%) | 54,687 |
| 31 Jul 2017 | INR | 138 | 138 | 134.3 | 134.65 | 134.65 | -2.25 (-1.64%) | 7,691 |
| 28 Jul 2017 | INR | 139 | 139.2 | 136 | 136.9 | 136.9 | -1.45 (-1.05%) | 6,877 |
| 27 Jul 2017 | INR | 142.95 | 142.95 | 138 | 138.35 | 138.35 | -3.95 (-2.78%) | 6,882 |
