| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 190.6 | 200.05 | 175 | 196.85 | 196.85 | +3.65 (+1.89%) | 34,216 |
| 10 Aug 2017 | INR | 201.2 | 202.7 | 190 | 193.2 | 193.2 | -10.45 (-5.13%) | 22,482 |
| 9 Aug 2017 | INR | 208.8 | 208.85 | 202 | 203.65 | 203.65 | -8.15 (-3.85%) | 34,744 |
| 8 Aug 2017 | INR | 215 | 217.75 | 209.7 | 211.8 | 211.8 | -4.1 (-1.90%) | 40,737 |
| 7 Aug 2017 | INR | 224 | 224 | 215.1 | 215.9 | 215.9 | -5.3 (-2.40%) | 10,287 |
| 4 Aug 2017 | INR | 220.1 | 222.5 | 215 | 221.2 | 221.2 | -7.2 (-3.15%) | 23,571 |
| 3 Aug 2017 | INR | 228.95 | 233 | 226.65 | 228.4 | 228.4 | +3.5 (+1.56%) | 19,385 |
| 2 Aug 2017 | INR | 227.35 | 230.1 | 224.05 | 224.9 | 224.9 | +0.45 (+0.20%) | 13,091 |
| 1 Aug 2017 | INR | 229.9 | 229.95 | 223.95 | 224.45 | 224.45 | -2.9 (-1.28%) | 10,868 |
| 31 Jul 2017 | INR | 226 | 230.2 | 223 | 227.35 | 227.35 | -1.55 (-0.68%) | 31,275 |
| 28 Jul 2017 | INR | 227.45 | 230.05 | 227.25 | 228.9 | 228.9 | +1.65 (+0.73%) | 4,398 |
| 27 Jul 2017 | INR | 230.8 | 232.35 | 226.1 | 227.25 | 227.25 | -2.65 (-1.15%) | 10,519 |
| 26 Jul 2017 | INR | 233.75 | 235 | 229.1 | 229.9 | 229.9 | -0.85 (-0.37%) | 5,718 |
| 25 Jul 2017 | INR | 230 | 233.5 | 226.9 | 230.75 | 230.75 | +1.65 (+0.72%) | 5,523 |
| 24 Jul 2017 | INR | 229.3 | 235.4 | 223 | 229.1 | 229.1 | -0.05 (-0.02%) | 8,855 |
| 21 Jul 2017 | INR | 234.8 | 235.9 | 228 | 229.15 | 229.15 | -4.8 (-2.05%) | 6,435 |
| 20 Jul 2017 | INR | 234.7 | 236.2 | 231.6 | 233.95 | 233.95 | +2.5 (+1.08%) | 19,096 |
| 19 Jul 2017 | INR | 227.45 | 233.2 | 227.45 | 231.45 | 231.45 | +3.6 (+1.58%) | 14,363 |
| 18 Jul 2017 | INR | 226.9 | 232.55 | 226.55 | 227.85 | 227.85 | -0.75 (-0.33%) | 5,444 |
| 17 Jul 2017 | INR | 231.8 | 232.5 | 226 | 228.6 | 228.6 | -5.8 (-2.47%) | 7,399 |
| 14 Jul 2017 | INR | 240 | 240 | 228.85 | 234.4 | 234.4 | +0.9 (+0.39%) | 31,213 |
| 13 Jul 2017 | INR | 224.8 | 238.1 | 222.7 | 233.5 | 233.5 | +8.25 (+3.66%) | 54,598 |
| 12 Jul 2017 | INR | 223 | 227 | 223 | 225.25 | 225.25 | +1.2 (+0.54%) | 14,302 |
| 11 Jul 2017 | INR | 225.5 | 230 | 223 | 224.05 | 224.05 | -0.35 (-0.16%) | 22,677 |
| 10 Jul 2017 | INR | 225 | 228.5 | 224 | 224.4 | 224.4 | -0.25 (-0.11%) | 12,827 |
| 7 Jul 2017 | INR | 229.85 | 231.2 | 224.1 | 224.65 | 224.65 | -2.95 (-1.30%) | 9,363 |
| 6 Jul 2017 | INR | 235 | 236.95 | 226.8 | 227.6 | 227.6 | -1.05 (-0.46%) | 9,554 |
| 5 Jul 2017 | INR | 226.5 | 229.5 | 223.5 | 228.65 | 228.65 | +1.9 (+0.84%) | 16,004 |
| 4 Jul 2017 | INR | 230.35 | 232.9 | 223.1 | 226.75 | 226.75 | -4.15 (-1.80%) | 20,156 |
| 3 Jul 2017 | INR | 234 | 234 | 229.8 | 230.9 | 230.9 | +0.95 (+0.41%) | 12,653 |
