| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 198 | 206.35 | 194 | 198.05 | 198.05 | -3.8 (-1.88%) | 19,426 |
| 10 Aug 2017 | INR | 213.95 | 214.4 | 198 | 201.85 | 201.85 | -12.8 (-5.96%) | 98,432 |
| 9 Aug 2017 | INR | 219.1 | 222 | 213.65 | 214.65 | 214.65 | -5.9 (-2.68%) | 54,918 |
| 8 Aug 2017 | INR | 231.95 | 232.2 | 219.45 | 220.55 | 220.55 | -10.3 (-4.46%) | 28,353 |
| 7 Aug 2017 | INR | 225.9 | 234 | 220.35 | 230.85 | 230.85 | +7.6 (+3.40%) | 85,608 |
| 4 Aug 2017 | INR | 218.05 | 224.65 | 216.15 | 223.25 | 223.25 | +9.5 (+4.44%) | 60,925 |
| 3 Aug 2017 | INR | 213.45 | 222.6 | 210.05 | 213.75 | 213.75 | 0.0 (0.0%) | 28,611 |
| 2 Aug 2017 | INR | 220.65 | 222.25 | 212 | 213.75 | 213.75 | -5.8 (-2.64%) | 17,516 |
| 1 Aug 2017 | INR | 224.05 | 224.5 | 219 | 219.55 | 219.55 | -4 (-1.79%) | 19,528 |
| 31 Jul 2017 | INR | 223.3 | 228 | 221.8 | 223.55 | 223.55 | +2.95 (+1.34%) | 32,381 |
| 28 Jul 2017 | INR | 213.85 | 222 | 212 | 220.6 | 220.6 | +2.4 (+1.10%) | 24,380 |
| 27 Jul 2017 | INR | 224.7 | 224.7 | 215 | 218.2 | 218.2 | -4 (-1.80%) | 48,433 |
| 26 Jul 2017 | INR | 222.35 | 227.55 | 220.7 | 222.2 | 222.2 | -1.6 (-0.71%) | 61,870 |
| 25 Jul 2017 | INR | 228.6 | 229 | 222.5 | 223.8 | 223.8 | -3.7 (-1.63%) | 37,685 |
| 24 Jul 2017 | INR | 227 | 233.65 | 223.25 | 227.5 | 227.5 | +1.6 (+0.71%) | 73,932 |
| 21 Jul 2017 | INR | 226.8 | 230.5 | 222 | 225.9 | 225.9 | -0.8 (-0.35%) | 194,417 |
| 20 Jul 2017 | INR | 230.1 | 233.85 | 225.95 | 226.7 | 226.7 | -5.8 (-2.49%) | 108,710 |
| 19 Jul 2017 | INR | 225.55 | 237 | 224.15 | 232.5 | 232.5 | +6.45 (+2.85%) | 124,005 |
| 18 Jul 2017 | INR | 223.5 | 229.9 | 221.5 | 226.05 | 226.05 | -0.9 (-0.40%) | 347,832 |
| 17 Jul 2017 | INR | 222.95 | 231.4 | 218.25 | 226.95 | 226.95 | +6.75 (+3.07%) | 555,673 |
| 14 Jul 2017 | INR | 217.95 | 228.15 | 210.75 | 220.2 | 220.2 | +5 (+2.32%) | 674,214 |
| 13 Jul 2017 | INR | 200.1 | 219.45 | 200.1 | 215.2 | 215.2 | +15.2 (+7.60%) | 462,884 |
| 12 Jul 2017 | INR | 187.7 | 207.5 | 186.5 | 200 | 200 | +15.05 (+8.14%) | 473,436 |
| 11 Jul 2017 | INR | 188.3 | 188.5 | 184.05 | 184.95 | 184.95 | -2.2 (-1.18%) | 26,351 |
| 10 Jul 2017 | INR | 190 | 190.4 | 185 | 187.15 | 187.15 | +2.1 (+1.13%) | 52,132 |
| 7 Jul 2017 | INR | 185 | 189 | 183.05 | 185.05 | 185.05 | +0.6 (+0.33%) | 18,596 |
| 6 Jul 2017 | INR | 186.6 | 188.5 | 182.35 | 184.45 | 184.45 | -1.8 (-0.97%) | 33,588 |
| 5 Jul 2017 | INR | 188 | 189 | 184.5 | 186.25 | 186.25 | -0.15 (-0.08%) | 39,825 |
| 4 Jul 2017 | INR | 187 | 189.5 | 184.75 | 186.4 | 186.4 | -1.6 (-0.85%) | 61,730 |
| 3 Jul 2017 | INR | 180.85 | 190 | 180.1 | 188 | 188 | +9.45 (+5.29%) | 143,738 |
