| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 210.75 | 226 | 210.75 | 223.7 | 223.7 | +7.1 (+3.28%) | 58,189 |
| 10 Aug 2017 | INR | 214 | 218 | 211.95 | 216.6 | 216.6 | +1.1 (+0.51%) | 26,756 |
| 9 Aug 2017 | INR | 217 | 217.85 | 214.1 | 215.5 | 215.5 | +0.3 (+0.14%) | 18,639 |
| 8 Aug 2017 | INR | 216 | 218.5 | 213.35 | 215.2 | 215.2 | -1.6 (-0.74%) | 22,615 |
| 7 Aug 2017 | INR | 216.9 | 217.95 | 214.2 | 216.8 | 216.8 | +3.15 (+1.47%) | 22,191 |
| 4 Aug 2017 | INR | 212.1 | 215.25 | 211.5 | 213.65 | 213.65 | -0.7 (-0.33%) | 1,080,753 |
| 3 Aug 2017 | INR | 215 | 215.95 | 213.5 | 214.35 | 214.35 | -0.15 (-0.07%) | 12,774 |
| 2 Aug 2017 | INR | 217.9 | 219 | 212.25 | 214.5 | 214.5 | -0.65 (-0.30%) | 14,768 |
| 1 Aug 2017 | INR | 220.5 | 220.75 | 211.15 | 215.15 | 215.15 | -3.7 (-1.69%) | 357,946 |
| 31 Jul 2017 | INR | 210.9 | 219.9 | 210.05 | 218.85 | 218.85 | +10.4 (+4.99%) | 68,667 |
| 28 Jul 2017 | INR | 208.8 | 211.1 | 206 | 208.45 | 208.45 | -0.35 (-0.17%) | 263,339 |
| 27 Jul 2017 | INR | 207.9 | 211.65 | 203.65 | 208.8 | 208.8 | +3.55 (+1.73%) | 63,073 |
| 26 Jul 2017 | INR | 204.5 | 207.75 | 203.4 | 205.25 | 205.25 | +0.95 (+0.47%) | 17,223 |
| 25 Jul 2017 | INR | 207.75 | 207.75 | 203.8 | 204.3 | 204.3 | -1.6 (-0.78%) | 24,731 |
| 24 Jul 2017 | INR | 208 | 209.35 | 204.5 | 205.9 | 205.9 | +1.5 (+0.73%) | 30,220 |
| 21 Jul 2017 | INR | 212.5 | 212.5 | 200.15 | 204.4 | 204.4 | -1.9 (-0.92%) | 789,559 |
| 20 Jul 2017 | INR | 204 | 207.95 | 203.5 | 206.3 | 206.3 | +1.85 (+0.90%) | 33,609 |
| 19 Jul 2017 | INR | 211.95 | 213.6 | 202 | 204.45 | 204.45 | -3.85 (-1.85%) | 55,517 |
| 18 Jul 2017 | INR | 213.5 | 213.5 | 201.7 | 208.3 | 208.3 | -6.85 (-3.18%) | 336,673 |
| 17 Jul 2017 | INR | 217.7 | 220.1 | 213.5 | 215.15 | 215.15 | -0.55 (-0.25%) | 14,219 |
| 14 Jul 2017 | INR | 221.5 | 222.7 | 215.15 | 215.7 | 215.7 | -5.1 (-2.31%) | 34,765 |
| 13 Jul 2017 | INR | 222.5 | 224.6 | 219.25 | 220.8 | 220.8 | -1.05 (-0.47%) | 47,789 |
| 12 Jul 2017 | INR | 220.85 | 223.2 | 218.9 | 221.85 | 221.85 | +0.6 (+0.27%) | 10,397 |
| 11 Jul 2017 | INR | 224.6 | 226.9 | 218 | 221.25 | 221.25 | -3.05 (-1.36%) | 9,392 |
| 10 Jul 2017 | INR | 232.5 | 232.5 | 223.25 | 224.3 | 224.3 | -0.9 (-0.40%) | 40,850 |
| 7 Jul 2017 | INR | 227.95 | 228.45 | 224.05 | 225.2 | 225.2 | -0.25 (-0.11%) | 19,190 |
| 6 Jul 2017 | INR | 228.8 | 231.2 | 223.8 | 225.45 | 225.45 | -1.45 (-0.64%) | 136,746 |
| 5 Jul 2017 | INR | 224 | 229.6 | 221.55 | 226.9 | 226.9 | +2.45 (+1.09%) | 13,036 |
| 4 Jul 2017 | INR | 230 | 230 | 223.95 | 224.45 | 224.45 | -3.2 (-1.41%) | 7,235 |
| 3 Jul 2017 | INR | 228.3 | 231.95 | 225.8 | 227.65 | 227.65 | +2.15 (+0.95%) | 18,470 |
