| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 204.75 | 204.75 | 196.2 | 200.7 | 200.7 | -4.05 (-1.98%) | 9,507 |
| 10 Aug 2017 | INR | 212 | 213.9 | 202.2 | 204.75 | 204.75 | -9.55 (-4.46%) | 4,009 |
| 9 Aug 2017 | INR | 212.4 | 217.35 | 211 | 214.3 | 214.3 | -2.65 (-1.22%) | 1,497 |
| 8 Aug 2017 | INR | 219 | 223.75 | 214 | 216.95 | 216.95 | +0.7 (+0.32%) | 6,527 |
| 7 Aug 2017 | INR | 210.5 | 218.15 | 210 | 216.25 | 216.25 | +5.1 (+2.42%) | 4,442 |
| 4 Aug 2017 | INR | 211.1 | 212.9 | 209.1 | 211.15 | 211.15 | -2.2 (-1.03%) | 7,056 |
| 3 Aug 2017 | INR | 213 | 217.75 | 209.15 | 213.35 | 213.35 | -1.8 (-0.84%) | 5,959 |
| 2 Aug 2017 | INR | 220.5 | 220.5 | 213.6 | 215.15 | 215.15 | -5.75 (-2.60%) | 3,968 |
| 1 Aug 2017 | INR | 222 | 223.95 | 217.2 | 220.9 | 220.9 | -1.9 (-0.85%) | 3,694 |
| 31 Jul 2017 | INR | 225.95 | 225.95 | 219.8 | 222.8 | 222.8 | -1.45 (-0.65%) | 6,848 |
| 28 Jul 2017 | INR | 217.15 | 229.8 | 216.1 | 224.25 | 224.25 | +6.1 (+2.80%) | 34,212 |
| 27 Jul 2017 | INR | 223.9 | 225 | 216.8 | 218.15 | 218.15 | -4.9 (-2.20%) | 18,559 |
| 26 Jul 2017 | INR | 215.6 | 225.5 | 214.9 | 223.05 | 223.05 | +10.45 (+4.92%) | 31,592 |
| 25 Jul 2017 | INR | 208.55 | 216 | 207.1 | 212.6 | 212.6 | +2.55 (+1.21%) | 9,575 |
| 24 Jul 2017 | INR | 210.85 | 213.6 | 207.9 | 210.05 | 210.05 | -1.35 (-0.64%) | 9,612 |
| 21 Jul 2017 | INR | 213 | 215.9 | 207.5 | 211.4 | 211.4 | -1.8 (-0.84%) | 3,621 |
| 20 Jul 2017 | INR | 208.5 | 214 | 207.6 | 213.2 | 213.2 | +5.5 (+2.65%) | 5,049 |
| 19 Jul 2017 | INR | 208 | 210.7 | 203.25 | 207.7 | 207.7 | +2.8 (+1.37%) | 5,283 |
| 18 Jul 2017 | INR | 205.9 | 205.9 | 200 | 204.9 | 204.9 | +1 (+0.49%) | 1,984 |
| 17 Jul 2017 | INR | 205.6 | 206 | 200.95 | 203.9 | 203.9 | -2.05 (-1.00%) | 2,606 |
| 14 Jul 2017 | INR | 207.85 | 207.85 | 203.8 | 205.95 | 205.95 | +1.25 (+0.61%) | 2,463 |
| 13 Jul 2017 | INR | 207 | 207 | 203.8 | 204.7 | 204.7 | +0.6 (+0.29%) | 2,823 |
| 12 Jul 2017 | INR | 205.55 | 205.7 | 203.05 | 204.1 | 204.1 | +0.85 (+0.42%) | 2,450 |
| 11 Jul 2017 | INR | 202.4 | 206.45 | 201.95 | 203.25 | 203.25 | -1.7 (-0.83%) | 8,605 |
| 10 Jul 2017 | INR | 205 | 206 | 203.15 | 204.95 | 204.95 | +1.8 (+0.89%) | 3,169 |
| 7 Jul 2017 | INR | 202.5 | 204.9 | 201.5 | 203.15 | 203.15 | +1.3 (+0.64%) | 26,148 |
| 6 Jul 2017 | INR | 204 | 207.65 | 201 | 201.85 | 201.85 | -2.9 (-1.42%) | 6,833 |
| 5 Jul 2017 | INR | 202 | 209.8 | 202 | 204.75 | 204.75 | +1.5 (+0.74%) | 8,418 |
| 4 Jul 2017 | INR | 202.1 | 204 | 201.6 | 203.25 | 203.25 | +1.05 (+0.52%) | 1,541 |
| 3 Jul 2017 | INR | 204.95 | 204.95 | 201.3 | 202.2 | 202.2 | +0.6 (+0.30%) | 1,687 |
