| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 196 | 218.95 | 194.45 | 202.95 | 101.475 | -0.4 (-0.20%) | 13,903 |
| 10 Aug 2017 | INR | 206.2 | 206.2 | 195 | 203.35 | 101.675 | +0.25 (+0.12%) | 4,575 |
| 9 Aug 2017 | INR | 205.45 | 206.25 | 200 | 203.1 | 101.55 | -5.15 (-2.47%) | 2,015 |
| 8 Aug 2017 | INR | 210 | 212.05 | 204.85 | 208.25 | 104.125 | +0.1 (+0.05%) | 5,722 |
| 7 Aug 2017 | INR | 206.5 | 208.9 | 206.5 | 208.15 | 104.075 | 0.0 (0.0%) | 511 |
| 4 Aug 2017 | INR | 208.4 | 208.65 | 207 | 208.15 | 104.075 | -0.85 (-0.41%) | 600 |
| 3 Aug 2017 | INR | 212 | 213 | 207.9 | 209 | 104.5 | -3 (-1.42%) | 17,315 |
| 2 Aug 2017 | INR | 213 | 213 | 212 | 212 | 106 | +0.5 (+0.24%) | 2,806 |
| 1 Aug 2017 | INR | 213.05 | 214 | 211 | 211.5 | 105.75 | +0.25 (+0.12%) | 1,855 |
| 31 Jul 2017 | INR | 208.35 | 212.95 | 205.3 | 211.25 | 105.625 | +2.5 (+1.20%) | 2,077 |
| 28 Jul 2017 | INR | 206 | 215 | 206 | 208.75 | 104.375 | +3.2 (+1.56%) | 4,089 |
| 27 Jul 2017 | INR | 209.5 | 211.9 | 204.1 | 205.55 | 102.775 | -4 (-1.91%) | 2,627 |
| 26 Jul 2017 | INR | 209.1 | 210.4 | 207.5 | 209.55 | 104.775 | +0.45 (+0.22%) | 1,288 |
| 25 Jul 2017 | INR | 211.8 | 212.25 | 208 | 209.1 | 104.55 | -1.9 (-0.90%) | 2,440 |
| 24 Jul 2017 | INR | 211.8 | 212 | 209.15 | 211 | 105.5 | -2 (-0.94%) | 3,580 |
| 21 Jul 2017 | INR | 214.75 | 214.8 | 211.05 | 213 | 106.5 | +0.1 (+0.05%) | 6,526 |
| 20 Jul 2017 | INR | 210.4 | 214.5 | 209.9 | 212.9 | 106.45 | +2.9 (+1.38%) | 8,433 |
| 19 Jul 2017 | INR | 212.3 | 215.65 | 208.05 | 210 | 105 | -4.95 (-2.30%) | 304,475 |
| 18 Jul 2017 | INR | 212.25 | 216.35 | 212.25 | 214.95 | 107.475 | +2.85 (+1.34%) | 5,342 |
| 17 Jul 2017 | INR | 217 | 219.2 | 210 | 212.1 | 106.05 | -3.5 (-1.62%) | 5,290 |
| 14 Jul 2017 | INR | 221 | 221 | 214.05 | 215.6 | 107.8 | -4.7 (-2.13%) | 3,280 |
| 13 Jul 2017 | INR | 221 | 224.75 | 218.25 | 220.3 | 110.15 | +0.85 (+0.39%) | 11,963 |
| 12 Jul 2017 | INR | 216 | 221 | 213.1 | 219.45 | 109.725 | +8.5 (+4.03%) | 15,267 |
| 11 Jul 2017 | INR | 216 | 216 | 209.35 | 210.95 | 105.475 | -2.7 (-1.26%) | 14,058 |
| 10 Jul 2017 | INR | 214 | 216.85 | 212 | 213.65 | 106.825 | +2.15 (+1.02%) | 9,194 |
| 7 Jul 2017 | INR | 208.65 | 220 | 208.65 | 211.5 | 105.75 | +4.2 (+2.03%) | 11,158 |
| 6 Jul 2017 | INR | 209.9 | 209.9 | 207 | 207.3 | 103.65 | +0.25 (+0.12%) | 7,865 |
| 5 Jul 2017 | INR | 208.35 | 209 | 206 | 207.05 | 103.525 | -0.55 (-0.26%) | 2,923 |
| 4 Jul 2017 | INR | 205.15 | 208.9 | 205.15 | 207.6 | 103.8 | +0.05 (+0.02%) | 407,407 |
| 3 Jul 2017 | INR | 207.85 | 208.7 | 205.4 | 207.55 | 103.775 | -0.3 (-0.14%) | 1,081 |
