| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 180 | 190 | 175.75 | 188.5 | 188.5 | +5.35 (+2.92%) | 29,627 |
| 10 Aug 2017 | INR | 189.05 | 191.8 | 180 | 183.15 | 183.15 | -6.8 (-3.58%) | 30,331 |
| 9 Aug 2017 | INR | 192.35 | 194.5 | 188.2 | 189.95 | 189.95 | -2.4 (-1.25%) | 28,059 |
| 8 Aug 2017 | INR | 198.25 | 199.25 | 190.45 | 192.35 | 192.35 | -6.95 (-3.49%) | 18,154 |
| 7 Aug 2017 | INR | 195 | 199.8 | 195 | 199.3 | 199.3 | +5.65 (+2.92%) | 54,202 |
| 4 Aug 2017 | INR | 185.85 | 195 | 183.35 | 193.65 | 193.65 | +7.9 (+4.25%) | 88,167 |
| 3 Aug 2017 | INR | 179.95 | 189 | 175.35 | 185.75 | 185.75 | +7.1 (+3.97%) | 146,494 |
| 2 Aug 2017 | INR | 177.5 | 180 | 176 | 178.65 | 178.65 | +2.35 (+1.33%) | 20,271 |
| 1 Aug 2017 | INR | 172.75 | 178.85 | 172.75 | 176.3 | 176.3 | +4.05 (+2.35%) | 16,918 |
| 31 Jul 2017 | INR | 174.55 | 176.6 | 171.5 | 172.25 | 172.25 | -3.15 (-1.80%) | 12,810 |
| 28 Jul 2017 | INR | 175 | 176.45 | 174.35 | 175.4 | 175.4 | -0.1 (-0.06%) | 12,619 |
| 27 Jul 2017 | INR | 182.5 | 183.45 | 175 | 175.5 | 175.5 | -5 (-2.77%) | 19,712 |
| 26 Jul 2017 | INR | 177.95 | 183.5 | 176.4 | 180.5 | 180.5 | +2.8 (+1.58%) | 35,900 |
| 25 Jul 2017 | INR | 177.7 | 179.95 | 176.35 | 177.7 | 177.7 | -0.35 (-0.20%) | 17,389 |
| 24 Jul 2017 | INR | 178.3 | 180.8 | 177 | 178.05 | 178.05 | +0.45 (+0.25%) | 12,975 |
| 21 Jul 2017 | INR | 178.2 | 182.8 | 170.5 | 177.6 | 177.6 | -0.4 (-0.22%) | 67,163 |
| 20 Jul 2017 | INR | 179.85 | 179.9 | 177 | 178 | 178 | -0.9 (-0.50%) | 15,290 |
| 19 Jul 2017 | INR | 177.6 | 180.35 | 177 | 178.9 | 178.9 | +0.3 (+0.17%) | 24,699 |
| 18 Jul 2017 | INR | 180.2 | 184.1 | 178.2 | 178.6 | 178.6 | -2.3 (-1.27%) | 13,655 |
| 17 Jul 2017 | INR | 184.3 | 186.4 | 180.4 | 180.9 | 180.9 | -1.05 (-0.58%) | 18,248 |
| 14 Jul 2017 | INR | 186.8 | 187.4 | 181.1 | 181.95 | 181.95 | -4.75 (-2.54%) | 22,530 |
| 13 Jul 2017 | INR | 186.4 | 189.25 | 186.05 | 186.7 | 186.7 | +1.75 (+0.95%) | 18,323 |
| 12 Jul 2017 | INR | 188 | 190.4 | 183.5 | 184.95 | 184.95 | -1.5 (-0.80%) | 40,538 |
| 11 Jul 2017 | INR | 190.05 | 190.4 | 185.2 | 186.45 | 186.45 | -3.05 (-1.61%) | 12,219 |
| 10 Jul 2017 | INR | 194.9 | 195 | 188.5 | 189.5 | 189.5 | -2.95 (-1.53%) | 38,716 |
| 7 Jul 2017 | INR | 195 | 195 | 191.85 | 192.45 | 192.45 | -3.05 (-1.56%) | 29,858 |
| 6 Jul 2017 | INR | 192.45 | 198 | 192 | 195.5 | 195.5 | +2.9 (+1.51%) | 22,673 |
| 5 Jul 2017 | INR | 192 | 193.8 | 191.5 | 192.6 | 192.6 | +2.2 (+1.16%) | 22,424 |
| 4 Jul 2017 | INR | 185.3 | 192 | 185 | 190.4 | 190.4 | +5.95 (+3.23%) | 35,158 |
| 3 Jul 2017 | INR | 183.4 | 185.5 | 181.7 | 184.45 | 184.45 | +1.8 (+0.99%) | 12,250 |
