| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 162.7 | 165.9 | 153.1 | 155.4 | 155.4 | -8.95 (-5.45%) | 1,547,039 |
| 10 Aug 2017 | INR | 177.45 | 180 | 156.2 | 164.35 | 164.35 | -14.3 (-8.00%) | 1,591,625 |
| 9 Aug 2017 | INR | 176 | 182.8 | 172.65 | 178.65 | 178.65 | +0.15 (+0.08%) | 1,465,260 |
| 8 Aug 2017 | INR | 192 | 192.7 | 176.75 | 178.5 | 178.5 | -12.95 (-6.76%) | 1,513,475 |
| 7 Aug 2017 | INR | 191.4 | 193.35 | 190.15 | 191.45 | 191.45 | +1.5 (+0.79%) | 542,360 |
| 4 Aug 2017 | INR | 189.25 | 191.6 | 187.7 | 189.95 | 189.95 | -0.25 (-0.13%) | 686,714 |
| 3 Aug 2017 | INR | 193 | 196.15 | 189 | 190.2 | 190.2 | -2.85 (-1.48%) | 863,771 |
| 2 Aug 2017 | INR | 194 | 195.4 | 191 | 193.05 | 193.05 | -0.45 (-0.23%) | 696,030 |
| 1 Aug 2017 | INR | 194.6 | 195.65 | 192.35 | 193.5 | 193.5 | +0.1 (+0.05%) | 754,679 |
| 31 Jul 2017 | INR | 192.3 | 194.75 | 190 | 193.4 | 193.4 | +1.9 (+0.99%) | 3,046,660 |
| 28 Jul 2017 | INR | 195.3 | 195.4 | 190.3 | 191.5 | 191.5 | -4.2 (-2.15%) | 569,292 |
| 27 Jul 2017 | INR | 195.55 | 198 | 190.25 | 195.7 | 195.7 | +0.15 (+0.08%) | 918,101 |
| 26 Jul 2017 | INR | 195.3 | 197.85 | 195 | 195.55 | 195.55 | +1.2 (+0.62%) | 456,361 |
| 25 Jul 2017 | INR | 194.25 | 196.3 | 193.05 | 194.35 | 194.35 | +0.1 (+0.05%) | 455,857 |
| 24 Jul 2017 | INR | 196.3 | 198.3 | 193 | 194.25 | 194.25 | -2.2 (-1.12%) | 534,606 |
| 21 Jul 2017 | INR | 203 | 204.05 | 193.8 | 196.45 | 196.45 | -6.55 (-3.23%) | 1,280,910 |
| 20 Jul 2017 | INR | 202.9 | 207.05 | 202.1 | 203 | 203 | +0.8 (+0.40%) | 1,388,027 |
| 19 Jul 2017 | INR | 200 | 203.5 | 200 | 202.2 | 202.2 | +2.15 (+1.07%) | 415,099 |
| 18 Jul 2017 | INR | 203.75 | 205.3 | 198.9 | 200.05 | 200.05 | -3.85 (-1.89%) | 572,190 |
| 17 Jul 2017 | INR | 203.3 | 205.1 | 201.4 | 203.9 | 203.9 | +2.55 (+1.27%) | 502,909 |
| 14 Jul 2017 | INR | 199.9 | 203.45 | 199.2 | 201.35 | 201.35 | +1.15 (+0.57%) | 620,425 |
| 13 Jul 2017 | INR | 202 | 202.8 | 199 | 200.2 | 200.2 | -0.45 (-0.22%) | 481,472 |
| 12 Jul 2017 | INR | 199.2 | 201.7 | 198.5 | 200.65 | 200.65 | +1.75 (+0.88%) | 524,946 |
| 11 Jul 2017 | INR | 203.3 | 204.6 | 198.1 | 198.9 | 198.9 | -4.45 (-2.19%) | 912,883 |
| 10 Jul 2017 | INR | 202 | 206.35 | 202 | 203.35 | 203.35 | +0.65 (+0.32%) | 1,455,678 |
| 7 Jul 2017 | INR | 198.9 | 204 | 198.9 | 202.7 | 202.7 | +1.55 (+0.77%) | 667,890 |
| 6 Jul 2017 | INR | 197.95 | 203.8 | 197.5 | 201.15 | 201.15 | +3.75 (+1.90%) | 1,359,369 |
| 5 Jul 2017 | INR | 195.15 | 198 | 194.65 | 197.4 | 197.4 | +2.25 (+1.15%) | 868,542 |
| 4 Jul 2017 | INR | 195.8 | 196.9 | 192.8 | 195.15 | 195.15 | +0.8 (+0.41%) | 1,052,190 |
| 3 Jul 2017 | INR | 191.7 | 195.2 | 190.3 | 194.35 | 194.35 | +3.65 (+1.91%) | 662,923 |
