| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 218.7 | 218.7 | 210 | 213.9 | 53.475 | -5.05 (-2.31%) | 2,864 |
| 10 Aug 2017 | INR | 223.6 | 223.65 | 212.5 | 218.95 | 54.7375 | -4.45 (-1.99%) | 3,027 |
| 9 Aug 2017 | INR | 222.2 | 223.45 | 216 | 223.4 | 55.85 | +1 (+0.45%) | 4,752 |
| 8 Aug 2017 | INR | 226.8 | 226.8 | 220.7 | 222.4 | 55.6 | -4.6 (-2.03%) | 4,161 |
| 7 Aug 2017 | INR | 222.8 | 227.1 | 222.8 | 227 | 56.75 | +5.05 (+2.28%) | 4,367 |
| 4 Aug 2017 | INR | 219.8 | 223 | 219 | 221.95 | 55.4875 | +2.3 (+1.05%) | 3,151 |
| 3 Aug 2017 | INR | 219.9 | 220.2 | 218 | 219.65 | 54.9125 | -0.65 (-0.30%) | 2,845 |
| 2 Aug 2017 | INR | 221.9 | 223 | 219 | 220.3 | 55.075 | -1.45 (-0.65%) | 3,041 |
| 1 Aug 2017 | INR | 220.8 | 222.3 | 218.2 | 221.75 | 55.4375 | +1.35 (+0.61%) | 3,841 |
| 31 Jul 2017 | INR | 217.9 | 224.2 | 217.4 | 220.4 | 55.1 | +2.45 (+1.12%) | 9,879 |
| 28 Jul 2017 | INR | 218.9 | 218.9 | 217.2 | 217.95 | 54.4875 | -0.9 (-0.41%) | 3,647 |
| 27 Jul 2017 | INR | 218.45 | 218.9 | 216 | 218.85 | 54.7125 | +0.25 (+0.11%) | 5,108 |
| 26 Jul 2017 | INR | 219.1 | 220.8 | 218.2 | 218.6 | 54.65 | -0.35 (-0.16%) | 4,312 |
| 25 Jul 2017 | INR | 220 | 220 | 216.4 | 218.95 | 54.7375 | -1.35 (-0.61%) | 3,729 |
| 24 Jul 2017 | INR | 217 | 221.3 | 215.5 | 220.3 | 55.075 | +4.1 (+1.90%) | 4,191 |
| 21 Jul 2017 | INR | 208.8 | 216.25 | 208.75 | 216.2 | 54.05 | +6.5 (+3.10%) | 3,369 |
| 20 Jul 2017 | INR | 209.5 | 209.9 | 208.5 | 209.7 | 52.425 | -0.3 (-0.14%) | 2,721 |
| 19 Jul 2017 | INR | 205.3 | 210.3 | 205.1 | 210 | 52.5 | +5.45 (+2.66%) | 4,225 |
| 18 Jul 2017 | INR | 207.8 | 207.8 | 204.5 | 204.55 | 51.1375 | -4.25 (-2.04%) | 4,026 |
| 17 Jul 2017 | INR | 208.5 | 208.9 | 207.1 | 208.8 | 52.2 | -0.3 (-0.14%) | 3,683 |
| 14 Jul 2017 | INR | 207.8 | 209.7 | 207.55 | 209.1 | 52.275 | +1.05 (+0.50%) | 2,301 |
| 13 Jul 2017 | INR | 204.1 | 208.7 | 202 | 208.05 | 52.0125 | +3.85 (+1.89%) | 3,362 |
| 12 Jul 2017 | INR | 205.5 | 205.95 | 203.9 | 204.2 | 51.05 | -1.5 (-0.73%) | 2,965 |
| 11 Jul 2017 | INR | 200.5 | 205.9 | 200.1 | 205.7 | 51.425 | +5.5 (+2.75%) | 3,813 |
| 10 Jul 2017 | INR | 200.1 | 201 | 199.5 | 200.2 | 50.05 | -0.3 (-0.15%) | 2,374 |
| 7 Jul 2017 | INR | 198.9 | 200.7 | 198.8 | 200.5 | 50.125 | +1.95 (+0.98%) | 3,657 |
| 6 Jul 2017 | INR | 196.55 | 198.6 | 195 | 198.55 | 49.6375 | +1.95 (+0.99%) | 3,956 |
| 5 Jul 2017 | INR | 197.2 | 197.8 | 196.55 | 196.6 | 49.15 | -0.75 (-0.38%) | 2,785 |
| 4 Jul 2017 | INR | 197.9 | 199.4 | 197.3 | 197.35 | 49.3375 | -0.5 (-0.25%) | 4,323 |
| 3 Jul 2017 | INR | 196.2 | 198 | 194.8 | 197.85 | 49.4625 | +1.8 (+0.92%) | 3,518 |
