| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 166.3 | 182.3 | 166.3 | 178.35 | 178.35 | +3.1 (+1.77%) | 7,178 |
| 10 Aug 2017 | INR | 182.8 | 182.8 | 174 | 175.25 | 175.25 | -7.55 (-4.13%) | 3,263 |
| 9 Aug 2017 | INR | 186 | 190 | 181.1 | 182.8 | 182.8 | -6.65 (-3.51%) | 10,553 |
| 8 Aug 2017 | INR | 192 | 193 | 183.4 | 189.45 | 189.45 | -1.25 (-0.66%) | 5,677 |
| 7 Aug 2017 | INR | 187 | 194 | 185.1 | 190.7 | 190.7 | +5.6 (+3.03%) | 9,972 |
| 4 Aug 2017 | INR | 186.6 | 189 | 185 | 185.1 | 185.1 | -1.35 (-0.72%) | 1,874 |
| 3 Aug 2017 | INR | 187 | 192.8 | 185 | 186.45 | 186.45 | +2.35 (+1.28%) | 8,639 |
| 2 Aug 2017 | INR | 180.8 | 189.7 | 180 | 184.1 | 184.1 | +4.95 (+2.76%) | 18,047 |
| 1 Aug 2017 | INR | 176.95 | 179.8 | 176.95 | 179.15 | 179.15 | +3.1 (+1.76%) | 3,934 |
| 31 Jul 2017 | INR | 170.9 | 179 | 170.9 | 176.05 | 176.05 | +6.6 (+3.89%) | 7,316 |
| 28 Jul 2017 | INR | 170.05 | 172.05 | 168 | 169.45 | 169.45 | -5.65 (-3.23%) | 3,290 |
| 27 Jul 2017 | INR | 185.5 | 188 | 174.35 | 175.1 | 175.1 | -8.3 (-4.53%) | 11,328 |
| 26 Jul 2017 | INR | 179 | 184.8 | 178.9 | 183.4 | 183.4 | +5.5 (+3.09%) | 24,552 |
| 25 Jul 2017 | INR | 173 | 180.8 | 172.15 | 177.9 | 177.9 | +9.35 (+5.55%) | 57,811 |
| 24 Jul 2017 | INR | 159.85 | 172 | 159.85 | 168.55 | 168.55 | +11.75 (+7.49%) | 26,500 |
| 21 Jul 2017 | INR | 153.15 | 157.45 | 153.15 | 156.8 | 156.8 | +1.65 (+1.06%) | 655 |
| 20 Jul 2017 | INR | 152.2 | 157.35 | 152.2 | 155.15 | 155.15 | -0.15 (-0.10%) | 3,387 |
| 19 Jul 2017 | INR | 156 | 156.65 | 153.8 | 155.3 | 155.3 | +0.4 (+0.26%) | 5,352 |
| 18 Jul 2017 | INR | 156.55 | 158 | 152.8 | 154.9 | 154.9 | -2.15 (-1.37%) | 3,177 |
| 17 Jul 2017 | INR | 156.8 | 159.9 | 155.8 | 157.05 | 157.05 | +2.8 (+1.82%) | 3,528 |
| 14 Jul 2017 | INR | 156.75 | 157.25 | 153.6 | 154.25 | 154.25 | -3 (-1.91%) | 3,554 |
| 13 Jul 2017 | INR | 159.8 | 159.8 | 155.1 | 157.25 | 157.25 | -1.35 (-0.85%) | 4,240 |
| 12 Jul 2017 | INR | 164.25 | 164.25 | 157.5 | 158.6 | 158.6 | -2.8 (-1.73%) | 4,458 |
| 11 Jul 2017 | INR | 163.9 | 166 | 160.65 | 161.4 | 161.4 | -5.7 (-3.41%) | 6,980 |
| 10 Jul 2017 | INR | 165.95 | 167.95 | 160 | 167.1 | 167.1 | +4.45 (+2.74%) | 36,396 |
| 7 Jul 2017 | INR | 159.35 | 164.95 | 157.55 | 162.65 | 162.65 | +5.4 (+3.43%) | 19,450 |
| 6 Jul 2017 | INR | 155 | 162 | 153.85 | 157.25 | 157.25 | +3.6 (+2.34%) | 42,665 |
| 5 Jul 2017 | INR | 143 | 159 | 143 | 153.65 | 153.65 | +8.3 (+5.71%) | 42,802 |
| 4 Jul 2017 | INR | 144.25 | 145.45 | 143.3 | 145.35 | 145.35 | +0.1 (+0.07%) | 1,550 |
| 3 Jul 2017 | INR | 147.1 | 148.25 | 143 | 145.25 | 145.25 | +0.85 (+0.59%) | 5,503 |
