| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 170 | 170 | 160 | 162.2 | 162.2 | -10.2 (-5.92%) | 5,991 |
| 8 Aug 2017 | INR | 169 | 176.5 | 163 | 172.4 | 172.4 | +4 (+2.38%) | 11,492 |
| 7 Aug 2017 | INR | 163.95 | 169.8 | 161.7 | 168.4 | 168.4 | +8.3 (+5.18%) | 15,725 |
| 4 Aug 2017 | INR | 159.8 | 163.7 | 159 | 160.1 | 160.1 | +1.25 (+0.79%) | 3,965 |
| 3 Aug 2017 | INR | 165 | 165 | 157.1 | 158.85 | 158.85 | -5.05 (-3.08%) | 2,543 |
| 2 Aug 2017 | INR | 162.2 | 166 | 162 | 163.9 | 163.9 | +2.75 (+1.71%) | 1,770 |
| 1 Aug 2017 | INR | 163.05 | 168 | 160 | 161.15 | 161.15 | -5.15 (-3.10%) | 3,709 |
| 31 Jul 2017 | INR | 168.9 | 169.95 | 160.6 | 166.3 | 166.3 | +0.3 (+0.18%) | 4,641 |
| 28 Jul 2017 | INR | 166 | 169.6 | 163 | 166 | 166 | +0.2 (+0.12%) | 3,476 |
| 27 Jul 2017 | INR | 169.5 | 169.5 | 164 | 165.8 | 165.8 | +0.75 (+0.45%) | 4,735 |
| 26 Jul 2017 | INR | 168.9 | 168.9 | 164 | 165.05 | 165.05 | +2 (+1.23%) | 7,800 |
| 25 Jul 2017 | INR | 165 | 169.45 | 160.6 | 163.05 | 163.05 | -2.75 (-1.66%) | 6,014 |
| 24 Jul 2017 | INR | 163.1 | 169.7 | 163.1 | 165.8 | 165.8 | +2.3 (+1.41%) | 3,498 |
| 21 Jul 2017 | INR | 169 | 169 | 162.4 | 163.5 | 163.5 | -6.3 (-3.71%) | 7,022 |
| 20 Jul 2017 | INR | 161 | 171 | 154.8 | 169.8 | 169.8 | +6.9 (+4.24%) | 72,471 |
| 19 Jul 2017 | INR | 169 | 169 | 162.65 | 162.9 | 162.9 | -8.3 (-4.85%) | 9,867 |
| 18 Jul 2017 | INR | 174.2 | 177.45 | 170.9 | 171.2 | 171.2 | -8.65 (-4.81%) | 14,517 |
| 17 Jul 2017 | INR | 180 | 182 | 177 | 179.85 | 179.85 | -0.1 (-0.06%) | 3,181 |
| 14 Jul 2017 | INR | 175.2 | 182.9 | 172 | 179.95 | 179.95 | +4.75 (+2.71%) | 7,685 |
| 13 Jul 2017 | INR | 175.6 | 179.95 | 173.05 | 175.2 | 175.2 | -3.7 (-2.07%) | 3,666 |
| 12 Jul 2017 | INR | 178.95 | 179.9 | 172 | 178.9 | 178.9 | +5.05 (+2.90%) | 7,766 |
| 11 Jul 2017 | INR | 180 | 182 | 173.1 | 173.85 | 173.85 | -6.1 (-3.39%) | 11,229 |
| 10 Jul 2017 | INR | 184.85 | 184.85 | 178 | 179.95 | 179.95 | +3.6 (+2.04%) | 3,130 |
| 7 Jul 2017 | INR | 175.2 | 178.9 | 172 | 176.35 | 176.35 | +1.15 (+0.66%) | 9,090 |
| 6 Jul 2017 | INR | 179 | 184 | 173 | 175.2 | 175.2 | -2.45 (-1.38%) | 13,649 |
| 5 Jul 2017 | INR | 185 | 185 | 176.55 | 177.65 | 177.65 | -2.65 (-1.47%) | 16,415 |
| 4 Jul 2017 | INR | 190 | 195.85 | 179 | 180.3 | 180.3 | -6.5 (-3.48%) | 44,235 |
| 3 Jul 2017 | INR | 186.8 | 186.8 | 174.55 | 186.8 | 186.8 | +8.85 (+4.97%) | 56,755 |
| 30 Jun 2017 | INR | 177.45 | 177.95 | 177.45 | 177.95 | 177.95 | +8.45 (+4.99%) | 22,494 |
| 29 Jun 2017 | INR | 169.5 | 169.5 | 169.5 | 169.5 | 169.5 | +15.4 (+9.99%) | 3,593 |
