| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 191 | 196.7 | 185.05 | 190.6 | 190.6 | -1.5 (-0.78%) | 45,334 |
| 10 Aug 2017 | INR | 204.3 | 205.8 | 189 | 192.1 | 192.1 | -13.2 (-6.43%) | 49,888 |
| 9 Aug 2017 | INR | 210.15 | 210.15 | 204 | 205.3 | 205.3 | -3.45 (-1.65%) | 26,925 |
| 8 Aug 2017 | INR | 212 | 213.45 | 208.1 | 208.75 | 208.75 | -3.25 (-1.53%) | 40,048 |
| 7 Aug 2017 | INR | 210.15 | 213.2 | 210.15 | 212 | 212 | +3.4 (+1.63%) | 40,855 |
| 4 Aug 2017 | INR | 209.55 | 212 | 206.85 | 208.6 | 208.6 | +0.1 (+0.05%) | 40,744 |
| 3 Aug 2017 | INR | 210 | 211.5 | 207.8 | 208.5 | 208.5 | -3.65 (-1.72%) | 10,174 |
| 2 Aug 2017 | INR | 214.8 | 214.8 | 211.1 | 212.15 | 212.15 | -1.3 (-0.61%) | 14,071 |
| 1 Aug 2017 | INR | 212.05 | 217 | 212.05 | 213.45 | 213.45 | +0.4 (+0.19%) | 25,488 |
| 31 Jul 2017 | INR | 215 | 215 | 212 | 213.05 | 213.05 | -1.1 (-0.51%) | 36,575 |
| 28 Jul 2017 | INR | 212 | 216.7 | 211.05 | 214.15 | 214.15 | +0.6 (+0.28%) | 29,790 |
| 27 Jul 2017 | INR | 219 | 220 | 213.2 | 213.55 | 213.55 | -4.05 (-1.86%) | 42,871 |
| 26 Jul 2017 | INR | 220 | 221.9 | 217.2 | 217.6 | 217.6 | -1.65 (-0.75%) | 45,033 |
| 25 Jul 2017 | INR | 218 | 222.25 | 217 | 219.25 | 219.25 | -0.85 (-0.39%) | 45,379 |
| 24 Jul 2017 | INR | 222 | 224.7 | 218.35 | 220.1 | 220.1 | -1.5 (-0.68%) | 23,891 |
| 21 Jul 2017 | INR | 225 | 226.65 | 218.2 | 221.6 | 221.6 | -3.2 (-1.42%) | 42,397 |
| 20 Jul 2017 | INR | 228.3 | 228.5 | 224 | 224.8 | 224.8 | -1.35 (-0.60%) | 47,281 |
| 19 Jul 2017 | INR | 224.25 | 230.2 | 224.2 | 226.15 | 226.15 | +0.85 (+0.38%) | 63,135 |
| 18 Jul 2017 | INR | 225.5 | 229 | 223.6 | 225.3 | 225.3 | +2.6 (+1.17%) | 70,911 |
| 17 Jul 2017 | INR | 222.85 | 226.15 | 221 | 222.7 | 222.7 | +1.05 (+0.47%) | 58,940 |
| 14 Jul 2017 | INR | 229.65 | 229.65 | 220.8 | 221.65 | 221.65 | -6.35 (-2.79%) | 101,040 |
| 13 Jul 2017 | INR | 224.8 | 231.5 | 222.3 | 228 | 228 | +4.75 (+2.13%) | 119,564 |
| 12 Jul 2017 | INR | 225.8 | 227.85 | 221.6 | 223.25 | 223.25 | -1.4 (-0.62%) | 65,815 |
| 11 Jul 2017 | INR | 219.15 | 231 | 215.65 | 224.65 | 224.65 | +5.05 (+2.30%) | 185,938 |
| 10 Jul 2017 | INR | 222.7 | 224.6 | 218.55 | 219.6 | 219.6 | -1.4 (-0.63%) | 100,521 |
| 7 Jul 2017 | INR | 204.7 | 225 | 203.9 | 221 | 221 | +16.7 (+8.17%) | 245,246 |
| 6 Jul 2017 | INR | 203 | 205.7 | 203 | 204.3 | 204.3 | +1.7 (+0.84%) | 27,628 |
| 5 Jul 2017 | INR | 206 | 206.2 | 201.85 | 202.6 | 202.6 | -2.75 (-1.34%) | 32,574 |
| 4 Jul 2017 | INR | 206.6 | 209 | 204 | 205.35 | 205.35 | -1.9 (-0.92%) | 22,151 |
| 3 Jul 2017 | INR | 207 | 208.65 | 206.1 | 207.25 | 207.25 | +0.5 (+0.24%) | 24,286 |
