| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 173 | 174 | 164 | 169.7 | 169.7 | -3.45 (-1.99%) | 14,097 |
| 10 Aug 2017 | INR | 177.3 | 177.3 | 172.7 | 173.15 | 173.15 | -4.55 (-2.56%) | 12,756 |
| 9 Aug 2017 | INR | 178 | 178.85 | 175.9 | 177.7 | 177.7 | -3.25 (-1.80%) | 12,572 |
| 8 Aug 2017 | INR | 182 | 182.8 | 178 | 180.95 | 180.95 | -0.25 (-0.14%) | 243,745 |
| 7 Aug 2017 | INR | 175.5 | 181.5 | 175.5 | 181.2 | 181.2 | +3.1 (+1.74%) | 12,352 |
| 4 Aug 2017 | INR | 179 | 182.85 | 175 | 178.1 | 178.1 | +0.95 (+0.54%) | 25,603 |
| 3 Aug 2017 | INR | 177.8 | 177.8 | 175.95 | 177.15 | 177.15 | +1.1 (+0.62%) | 4,638 |
| 2 Aug 2017 | INR | 179 | 179.7 | 174.35 | 176.05 | 176.05 | -2.55 (-1.43%) | 7,682 |
| 1 Aug 2017 | INR | 179.4 | 184.25 | 177.35 | 178.6 | 178.6 | +3.4 (+1.94%) | 39,409 |
| 31 Jul 2017 | INR | 178.75 | 178.75 | 174.25 | 175.2 | 175.2 | +1.05 (+0.60%) | 29,246 |
| 28 Jul 2017 | INR | 170.3 | 175.4 | 168.7 | 174.15 | 174.15 | +2.2 (+1.28%) | 37,854 |
| 27 Jul 2017 | INR | 173.5 | 173.5 | 171.3 | 171.95 | 171.95 | -0.85 (-0.49%) | 3,893 |
| 26 Jul 2017 | INR | 170.45 | 175 | 170.45 | 172.8 | 172.8 | -0.2 (-0.12%) | 11,023 |
| 25 Jul 2017 | INR | 173.8 | 173.8 | 169.65 | 173 | 173 | +0.25 (+0.14%) | 7,076 |
| 24 Jul 2017 | INR | 174 | 174 | 172.05 | 172.75 | 172.75 | +0.15 (+0.09%) | 5,116 |
| 21 Jul 2017 | INR | 173.65 | 174.95 | 172.1 | 172.6 | 172.6 | -0.45 (-0.26%) | 11,464 |
| 20 Jul 2017 | INR | 173 | 175.65 | 172.05 | 173.05 | 173.05 | +0.25 (+0.14%) | 24,805 |
| 19 Jul 2017 | INR | 172.05 | 173.7 | 171.6 | 172.8 | 172.8 | +0.4 (+0.23%) | 7,386 |
| 18 Jul 2017 | INR | 174 | 174.3 | 171.95 | 172.4 | 172.4 | -2.3 (-1.32%) | 13,593 |
| 17 Jul 2017 | INR | 174.65 | 177.9 | 173.8 | 174.7 | 174.7 | +0.05 (+0.03%) | 12,515 |
| 14 Jul 2017 | INR | 175.95 | 177.35 | 174 | 174.65 | 174.65 | -0.95 (-0.54%) | 6,934 |
| 13 Jul 2017 | INR | 178.5 | 181.45 | 173.7 | 175.6 | 175.6 | -1.9 (-1.07%) | 17,610 |
| 12 Jul 2017 | INR | 177 | 180 | 176.35 | 177.5 | 177.5 | -1.25 (-0.70%) | 11,747 |
| 11 Jul 2017 | INR | 181.65 | 183.8 | 178.2 | 178.75 | 178.75 | -2.35 (-1.30%) | 18,068 |
| 10 Jul 2017 | INR | 178.9 | 183.75 | 178.7 | 181.1 | 181.1 | +2.4 (+1.34%) | 33,449 |
| 7 Jul 2017 | INR | 178 | 188 | 177.7 | 178.7 | 178.7 | +3.7 (+2.11%) | 109,981 |
| 6 Jul 2017 | INR | 176.2 | 176.2 | 173 | 175 | 175 | -0.2 (-0.11%) | 16,901 |
| 5 Jul 2017 | INR | 175.85 | 176.35 | 174 | 175.2 | 175.2 | +0.1 (+0.06%) | 17,158 |
| 4 Jul 2017 | INR | 175.65 | 183 | 173.7 | 175.1 | 175.1 | +0.25 (+0.14%) | 9,503 |
| 3 Jul 2017 | INR | 173.7 | 175.5 | 172 | 174.85 | 174.85 | +1.2 (+0.69%) | 7,297 |
