| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 170.2 | 183.4 | 168.4 | 176.6 | 176.6 | +2.3 (+1.32%) | 780,739 |
| 10 Aug 2017 | INR | 185.6 | 185.7 | 169.35 | 174.3 | 174.3 | -12.35 (-6.62%) | 909,947 |
| 9 Aug 2017 | INR | 193.55 | 193.55 | 184 | 186.65 | 186.65 | -6.9 (-3.56%) | 783,502 |
| 8 Aug 2017 | INR | 200.05 | 201.05 | 192.2 | 193.55 | 193.55 | -6.5 (-3.25%) | 394,638 |
| 7 Aug 2017 | INR | 200 | 203.25 | 197 | 200.05 | 200.05 | +2 (+1.01%) | 367,751 |
| 4 Aug 2017 | INR | 192 | 199.2 | 190.65 | 198.05 | 198.05 | +5.3 (+2.75%) | 337,882 |
| 3 Aug 2017 | INR | 202 | 202 | 190.85 | 192.75 | 192.75 | -7.95 (-3.96%) | 689,800 |
| 2 Aug 2017 | INR | 208.5 | 208.5 | 199.5 | 200.7 | 200.7 | -2.75 (-1.35%) | 429,872 |
| 1 Aug 2017 | INR | 204 | 207.45 | 202.8 | 203.45 | 203.45 | +0.05 (+0.02%) | 416,300 |
| 31 Jul 2017 | INR | 203 | 205.1 | 197.1 | 203.4 | 203.4 | +0.8 (+0.39%) | 891,254 |
| 28 Jul 2017 | INR | 215 | 218 | 199.2 | 202.6 | 202.6 | -13.45 (-6.23%) | 1,902,121 |
| 27 Jul 2017 | INR | 212.9 | 218.35 | 210.3 | 216.05 | 216.05 | +4.05 (+1.91%) | 844,962 |
| 26 Jul 2017 | INR | 210.4 | 213.7 | 210.4 | 212 | 212 | +1.65 (+0.78%) | 517,805 |
| 25 Jul 2017 | INR | 210.3 | 211.4 | 205.9 | 210.35 | 210.35 | +1.45 (+0.69%) | 435,946 |
| 24 Jul 2017 | INR | 209 | 213.15 | 207.45 | 208.9 | 208.9 | +0.25 (+0.12%) | 370,495 |
| 21 Jul 2017 | INR | 208 | 210.65 | 201.45 | 208.65 | 208.65 | -0.5 (-0.24%) | 536,559 |
| 20 Jul 2017 | INR | 209.2 | 215 | 208.4 | 209.15 | 209.15 | +0.15 (+0.07%) | 550,711 |
| 19 Jul 2017 | INR | 210.5 | 210.6 | 206.8 | 209 | 209 | -0.25 (-0.12%) | 216,254 |
| 18 Jul 2017 | INR | 211.05 | 212.95 | 207.85 | 209.25 | 209.25 | -0.55 (-0.26%) | 330,304 |
| 17 Jul 2017 | INR | 210.4 | 212.5 | 205.45 | 209.8 | 209.8 | +0.85 (+0.41%) | 425,130 |
| 14 Jul 2017 | INR | 211.9 | 211.9 | 208.1 | 208.95 | 208.95 | -1.4 (-0.67%) | 335,005 |
| 13 Jul 2017 | INR | 214.8 | 216.1 | 209.8 | 210.35 | 210.35 | +0.45 (+0.21%) | 1,066,409 |
| 12 Jul 2017 | INR | 206.5 | 212 | 205.85 | 209.9 | 209.9 | +4.1 (+1.99%) | 335,986 |
| 11 Jul 2017 | INR | 205.75 | 210.7 | 204.9 | 205.8 | 205.8 | +0.8 (+0.39%) | 382,706 |
| 10 Jul 2017 | INR | 205 | 205.75 | 202.2 | 205 | 205 | +1.15 (+0.56%) | 582,788 |
| 7 Jul 2017 | INR | 206 | 208.5 | 202.85 | 203.85 | 203.85 | -2.5 (-1.21%) | 215,114 |
| 6 Jul 2017 | INR | 207.45 | 209 | 205.55 | 206.35 | 206.35 | +0.9 (+0.44%) | 269,977 |
| 5 Jul 2017 | INR | 202.9 | 206.7 | 201.7 | 205.45 | 205.45 | +2.5 (+1.23%) | 263,415 |
| 4 Jul 2017 | INR | 205 | 206.85 | 202 | 202.95 | 202.95 | -0.9 (-0.44%) | 306,159 |
| 3 Jul 2017 | INR | 198 | 204.9 | 196.85 | 203.85 | 203.85 | +6.5 (+3.29%) | 579,179 |
