| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 221.2 | 231.55 | 215.65 | 225.15 | 225.15 | -2.7 (-1.18%) | 2,268,450 |
| 10 Aug 2017 | INR | 248.6 | 253.9 | 213.3 | 227.85 | 227.85 | -21.6 (-8.66%) | 3,453,291 |
| 9 Aug 2017 | INR | 253.05 | 256.65 | 246.4 | 249.45 | 249.45 | -4 (-1.58%) | 1,142,997 |
| 8 Aug 2017 | INR | 263.4 | 266.65 | 245.65 | 253.45 | 253.45 | -12.45 (-4.68%) | 2,532,640 |
| 7 Aug 2017 | INR | 247.6 | 269.5 | 247 | 265.9 | 265.9 | +18.3 (+7.39%) | 2,175,146 |
| 4 Aug 2017 | INR | 243.3 | 249 | 242.35 | 247.6 | 247.6 | +6.2 (+2.57%) | 1,228,974 |
| 3 Aug 2017 | INR | 234.55 | 244 | 233.85 | 241.4 | 241.4 | +5.1 (+2.16%) | 1,351,261 |
| 2 Aug 2017 | INR | 235.4 | 239.25 | 232.05 | 236.3 | 236.3 | +3.65 (+1.57%) | 1,264,711 |
| 1 Aug 2017 | INR | 226.05 | 235 | 224.7 | 232.65 | 232.65 | +5.65 (+2.49%) | 1,243,742 |
| 31 Jul 2017 | INR | 223.5 | 229.05 | 223.15 | 227 | 227 | +3.35 (+1.50%) | 1,027,053 |
| 28 Jul 2017 | INR | 224 | 225.2 | 219.55 | 223.65 | 223.65 | -1.6 (-0.71%) | 1,206,909 |
| 27 Jul 2017 | INR | 227.95 | 244.5 | 223.25 | 225.25 | 225.25 | +1.25 (+0.56%) | 7,318,566 |
| 26 Jul 2017 | INR | 219.5 | 225.95 | 217.65 | 224 | 224 | +4.65 (+2.12%) | 1,723,125 |
| 25 Jul 2017 | INR | 215.8 | 220.6 | 215 | 219.35 | 219.35 | +3.45 (+1.60%) | 1,017,361 |
| 24 Jul 2017 | INR | 213.45 | 220.4 | 210 | 215.9 | 215.9 | +2.4 (+1.12%) | 2,386,145 |
| 21 Jul 2017 | INR | 212.8 | 215.7 | 206.4 | 213.5 | 213.5 | +1.4 (+0.66%) | 1,951,543 |
| 20 Jul 2017 | INR | 206.1 | 214.6 | 204.75 | 212.1 | 212.1 | +4.7 (+2.27%) | 1,286,206 |
| 19 Jul 2017 | INR | 201.7 | 209.8 | 201.5 | 207.4 | 207.4 | +6.3 (+3.13%) | 1,579,619 |
| 18 Jul 2017 | INR | 202.4 | 209.7 | 199.9 | 201.1 | 201.1 | -3.55 (-1.73%) | 1,579,538 |
| 17 Jul 2017 | INR | 197.5 | 207.3 | 194.65 | 204.65 | 204.65 | +7.6 (+3.86%) | 1,946,929 |
| 14 Jul 2017 | INR | 200.1 | 201.85 | 196 | 197.05 | 197.05 | -2.6 (-1.30%) | 866,904 |
| 13 Jul 2017 | INR | 201.6 | 204.05 | 197.65 | 199.65 | 199.65 | -1.7 (-0.84%) | 985,560 |
| 12 Jul 2017 | INR | 204.6 | 206.45 | 199.6 | 201.35 | 201.35 | -1.55 (-0.76%) | 1,122,916 |
| 11 Jul 2017 | INR | 210.6 | 212.3 | 201.7 | 202.9 | 202.9 | -8.7 (-4.11%) | 1,739,399 |
| 10 Jul 2017 | INR | 205.1 | 213.45 | 205.1 | 211.6 | 211.6 | +7.3 (+3.57%) | 2,319,288 |
| 7 Jul 2017 | INR | 206.5 | 207.75 | 202.4 | 204.3 | 204.3 | -3.6 (-1.73%) | 1,106,224 |
| 6 Jul 2017 | INR | 210.05 | 212.35 | 205.7 | 207.9 | 207.9 | -1.4 (-0.67%) | 2,320,331 |
| 5 Jul 2017 | INR | 197.45 | 211.15 | 194.35 | 209.3 | 209.3 | +12.45 (+6.32%) | 3,206,430 |
| 4 Jul 2017 | INR | 202 | 203.85 | 195.75 | 196.85 | 196.85 | -5.3 (-2.62%) | 1,595,256 |
| 3 Jul 2017 | INR | 201 | 204.2 | 198.5 | 202.15 | 202.15 | +1.95 (+0.97%) | 1,218,169 |
