| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | INR | 140.5 | 145.4 | 140.5 | 142.3 | 142.3 | +0.9 (+0.64%) | 11,748 |
| 25 Jul 2017 | INR | 140.55 | 143.9 | 139.5 | 141.4 | 141.4 | -1.05 (-0.74%) | 11,304 |
| 24 Jul 2017 | INR | 143.15 | 147.7 | 141.55 | 142.45 | 142.45 | +0.95 (+0.67%) | 98,189 |
| 21 Jul 2017 | INR | 137 | 144.4 | 136.05 | 141.5 | 141.5 | +4.5 (+3.28%) | 89,968 |
| 20 Jul 2017 | INR | 135.45 | 137.4 | 134.5 | 137 | 137 | +3.55 (+2.66%) | 13,117 |
| 19 Jul 2017 | INR | 133.5 | 135 | 132.05 | 133.45 | 133.45 | +0.25 (+0.19%) | 15,611 |
| 18 Jul 2017 | INR | 133 | 134.65 | 131 | 133.2 | 133.2 | -0.4 (-0.30%) | 10,996 |
| 17 Jul 2017 | INR | 131.5 | 134.45 | 131.5 | 133.6 | 133.6 | +1.55 (+1.17%) | 10,781 |
| 14 Jul 2017 | INR | 133.2 | 134.95 | 130.85 | 132.05 | 132.05 | -1.85 (-1.38%) | 9,465 |
| 13 Jul 2017 | INR | 137.05 | 137.05 | 133.5 | 133.9 | 133.9 | -1.75 (-1.29%) | 6,501 |
| 12 Jul 2017 | INR | 133 | 136.85 | 132.4 | 135.65 | 135.65 | +1.6 (+1.19%) | 5,910 |
| 11 Jul 2017 | INR | 137 | 137 | 132.6 | 134.05 | 134.05 | -1.9 (-1.40%) | 2,422 |
| 10 Jul 2017 | INR | 139.4 | 139.5 | 135.5 | 135.95 | 135.95 | +0.75 (+0.55%) | 1,850 |
| 7 Jul 2017 | INR | 134.95 | 137.4 | 134.25 | 135.2 | 135.2 | +0.5 (+0.37%) | 2,718 |
| 6 Jul 2017 | INR | 136.5 | 138 | 134 | 134.7 | 134.7 | -1.85 (-1.35%) | 5,199 |
| 5 Jul 2017 | INR | 133.65 | 139.4 | 133.25 | 136.55 | 136.55 | +3.2 (+2.40%) | 25,495 |
| 4 Jul 2017 | INR | 132.6 | 134.4 | 132 | 133.35 | 133.35 | +1.2 (+0.91%) | 4,258 |
| 3 Jul 2017 | INR | 132.05 | 134.25 | 131.65 | 132.15 | 132.15 | +0.7 (+0.53%) | 5,291 |
| 30 Jun 2017 | INR | 132.35 | 133 | 130.6 | 131.45 | 131.45 | -0.05 (-0.04%) | 5,883 |
| 29 Jun 2017 | INR | 133.4 | 133.4 | 130.75 | 131.5 | 131.5 | +0.75 (+0.57%) | 3,882 |
| 28 Jun 2017 | INR | 131.1 | 131.5 | 130 | 130.75 | 130.75 | -0.9 (-0.68%) | 5,718 |
| 27 Jun 2017 | INR | 134 | 134.75 | 131.15 | 131.65 | 131.65 | -2.6 (-1.94%) | 5,505 |
| 23 Jun 2017 | INR | 135.65 | 137.55 | 133.55 | 134.25 | 134.25 | -1.95 (-1.43%) | 8,969 |
| 22 Jun 2017 | INR | 138 | 139.5 | 135.3 | 136.2 | 136.2 | -2.05 (-1.48%) | 15,144 |
| 21 Jun 2017 | INR | 132.2 | 142.4 | 132.2 | 138.25 | 138.25 | +5.85 (+4.42%) | 116,879 |
| 20 Jun 2017 | INR | 133.5 | 135 | 131.7 | 132.4 | 132.4 | -1.55 (-1.16%) | 7,293 |
| 19 Jun 2017 | INR | 131.5 | 136.25 | 131.5 | 133.95 | 133.95 | +2.4 (+1.82%) | 8,703 |
| 16 Jun 2017 | INR | 132 | 133.5 | 131 | 131.55 | 131.55 | -0.05 (-0.04%) | 6,473 |
| 15 Jun 2017 | INR | 133.4 | 134.4 | 131.6 | 131.6 | 131.6 | -0.55 (-0.42%) | 2,021 |
| 14 Jun 2017 | INR | 131.55 | 133.85 | 131.5 | 132.15 | 132.15 | +1.1 (+0.84%) | 1,946 |
