| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 171.85 | 177 | 168.5 | 172.55 | 172.55 | -2.1 (-1.20%) | 13,707 |
| 10 Aug 2017 | INR | 182 | 186.6 | 172.25 | 174.65 | 174.65 | -7.9 (-4.33%) | 14,071 |
| 9 Aug 2017 | INR | 184.85 | 185.3 | 181.5 | 182.55 | 182.55 | -3.4 (-1.83%) | 7,542 |
| 8 Aug 2017 | INR | 186 | 191.25 | 184.4 | 185.95 | 185.95 | -0.25 (-0.13%) | 18,938 |
| 7 Aug 2017 | INR | 183.5 | 187.95 | 183.5 | 186.2 | 186.2 | +2.8 (+1.53%) | 6,494 |
| 4 Aug 2017 | INR | 185.75 | 187.6 | 182.05 | 183.4 | 183.4 | -2.95 (-1.58%) | 9,643 |
| 3 Aug 2017 | INR | 188.85 | 190.9 | 185.2 | 186.35 | 186.35 | -2.2 (-1.17%) | 7,975 |
| 2 Aug 2017 | INR | 190.2 | 192.75 | 187.55 | 188.55 | 188.55 | -0.9 (-0.48%) | 17,803 |
| 1 Aug 2017 | INR | 195 | 195.35 | 187.5 | 189.45 | 189.45 | -4.45 (-2.29%) | 15,672 |
| 31 Jul 2017 | INR | 195.5 | 197 | 191.5 | 193.9 | 193.9 | +0.4 (+0.21%) | 8,760 |
| 28 Jul 2017 | INR | 192.65 | 197.6 | 192.65 | 193.5 | 193.5 | -1.45 (-0.74%) | 7,535 |
| 27 Jul 2017 | INR | 200 | 205 | 193.35 | 194.95 | 194.95 | -3.45 (-1.74%) | 30,836 |
| 26 Jul 2017 | INR | 203 | 208.9 | 197.6 | 198.4 | 198.4 | -5 (-2.46%) | 39,969 |
| 25 Jul 2017 | INR | 205.1 | 210.8 | 201.75 | 203.4 | 203.4 | -1.7 (-0.83%) | 53,169 |
| 24 Jul 2017 | INR | 195 | 212 | 194.75 | 205.1 | 205.1 | +10.55 (+5.42%) | 175,219 |
| 21 Jul 2017 | INR | 197.4 | 197.65 | 193.05 | 194.55 | 194.55 | -1.9 (-0.97%) | 10,908 |
| 20 Jul 2017 | INR | 197.45 | 201 | 194.4 | 196.45 | 196.45 | +1.45 (+0.74%) | 44,031 |
| 19 Jul 2017 | INR | 194.5 | 198.3 | 194.3 | 195 | 195 | +1.7 (+0.88%) | 9,376 |
| 18 Jul 2017 | INR | 194.35 | 197.7 | 192.25 | 193.3 | 193.3 | -1.25 (-0.64%) | 17,189 |
| 17 Jul 2017 | INR | 196.9 | 200 | 194 | 194.55 | 194.55 | -0.75 (-0.38%) | 11,399 |
| 14 Jul 2017 | INR | 199.3 | 200.6 | 193.9 | 195.3 | 195.3 | -3.95 (-1.98%) | 10,986 |
| 13 Jul 2017 | INR | 196.5 | 202.5 | 194 | 199.25 | 199.25 | +5.35 (+2.76%) | 48,223 |
| 12 Jul 2017 | INR | 195.35 | 198.5 | 193 | 193.9 | 193.9 | +0.2 (+0.10%) | 16,507 |
| 11 Jul 2017 | INR | 195.55 | 198.7 | 193 | 193.7 | 193.7 | -0.45 (-0.23%) | 18,434 |
| 10 Jul 2017 | INR | 196 | 198.6 | 193.1 | 194.15 | 194.15 | -0.7 (-0.36%) | 13,054 |
| 7 Jul 2017 | INR | 195.5 | 200.95 | 193.8 | 194.85 | 194.85 | -1.75 (-0.89%) | 14,021 |
| 6 Jul 2017 | INR | 199 | 203.4 | 195.5 | 196.6 | 196.6 | -1 (-0.51%) | 26,750 |
| 5 Jul 2017 | INR | 196 | 202.65 | 192.45 | 197.6 | 197.6 | +3.95 (+2.04%) | 33,300 |
| 4 Jul 2017 | INR | 196.35 | 197.8 | 192 | 193.65 | 193.65 | -0.5 (-0.26%) | 27,064 |
| 3 Jul 2017 | INR | 180.45 | 201.2 | 180 | 194.15 | 194.15 | +14.3 (+7.95%) | 67,305 |
