| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 173 | 173 | 168.15 | 172.3 | 172.3 | -0.15 (-0.09%) | 9,339 |
| 10 Aug 2017 | INR | 175.1 | 177.35 | 172 | 172.45 | 172.45 | -5.95 (-3.34%) | 9,000 |
| 9 Aug 2017 | INR | 179.25 | 188 | 176.2 | 178.4 | 178.4 | -0.75 (-0.42%) | 6,244 |
| 8 Aug 2017 | INR | 181.75 | 182.35 | 175.05 | 179.15 | 179.15 | -0.55 (-0.31%) | 6,785 |
| 7 Aug 2017 | INR | 175.25 | 182.05 | 175.2 | 179.7 | 179.7 | +2.65 (+1.50%) | 3,588 |
| 4 Aug 2017 | INR | 180 | 180 | 176 | 177.05 | 177.05 | +0.1 (+0.06%) | 3,875 |
| 3 Aug 2017 | INR | 172 | 178.5 | 172 | 176.95 | 176.95 | +1.2 (+0.68%) | 6,107 |
| 2 Aug 2017 | INR | 180.95 | 181.3 | 174.05 | 175.75 | 175.75 | -4.9 (-2.71%) | 27,294 |
| 1 Aug 2017 | INR | 176.8 | 183.65 | 171.55 | 180.65 | 180.65 | +4.15 (+2.35%) | 12,128 |
| 31 Jul 2017 | INR | 178.8 | 178.8 | 174.5 | 176.5 | 176.5 | +0.05 (+0.03%) | 2,150 |
| 28 Jul 2017 | INR | 175.35 | 177.5 | 173 | 176.45 | 176.45 | +0.45 (+0.26%) | 4,612 |
| 27 Jul 2017 | INR | 175 | 176.6 | 174.25 | 176 | 176 | +1.1 (+0.63%) | 1,447 |
| 26 Jul 2017 | INR | 173.2 | 175 | 173.2 | 174.9 | 174.9 | +1.9 (+1.10%) | 2,352 |
| 25 Jul 2017 | INR | 173.75 | 175.35 | 171.35 | 173 | 173 | -0.9 (-0.52%) | 1,087 |
| 24 Jul 2017 | INR | 176 | 176.95 | 173.15 | 173.9 | 173.9 | -0.9 (-0.51%) | 3,651 |
| 21 Jul 2017 | INR | 172.9 | 176 | 172.9 | 174.8 | 174.8 | +2.2 (+1.27%) | 3,069 |
| 20 Jul 2017 | INR | 171 | 173.7 | 171 | 172.6 | 172.6 | +2.05 (+1.20%) | 2,866 |
| 19 Jul 2017 | INR | 172.15 | 172.9 | 169.8 | 170.55 | 170.55 | -1.05 (-0.61%) | 2,848 |
| 18 Jul 2017 | INR | 172.05 | 173 | 171 | 171.6 | 171.6 | -2.15 (-1.24%) | 3,032 |
| 17 Jul 2017 | INR | 175.35 | 175.85 | 173 | 173.75 | 173.75 | -1.5 (-0.86%) | 4,905 |
| 14 Jul 2017 | INR | 177 | 178.35 | 174.95 | 175.25 | 175.25 | -2.5 (-1.41%) | 12,160 |
| 13 Jul 2017 | INR | 182 | 182 | 177.25 | 177.75 | 177.75 | +0.2 (+0.11%) | 9,959 |
| 12 Jul 2017 | INR | 176.5 | 178.8 | 176.5 | 177.55 | 177.55 | +0.75 (+0.42%) | 1,877 |
| 11 Jul 2017 | INR | 176.5 | 178.7 | 176.5 | 176.8 | 176.8 | -0.65 (-0.37%) | 2,288 |
| 10 Jul 2017 | INR | 181 | 182.85 | 177 | 177.45 | 177.45 | -1.6 (-0.89%) | 15,240 |
| 7 Jul 2017 | INR | 184.15 | 184.15 | 178 | 179.05 | 179.05 | -3.8 (-2.08%) | 6,527 |
| 6 Jul 2017 | INR | 184.3 | 184.3 | 182.35 | 182.85 | 182.85 | -1.2 (-0.65%) | 993 |
| 5 Jul 2017 | INR | 184.85 | 184.85 | 183.15 | 184.05 | 184.05 | -1.6 (-0.86%) | 742 |
| 4 Jul 2017 | INR | 184.05 | 186 | 183.35 | 185.65 | 185.65 | +1.75 (+0.95%) | 3,316 |
| 3 Jul 2017 | INR | 185.35 | 190 | 181.35 | 183.9 | 183.9 | +1.4 (+0.77%) | 8,260 |
