| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 178.9 | 184 | 172.45 | 180.6 | 45.15 | +1.45 (+0.81%) | 70,169 |
| 10 Aug 2017 | INR | 190.5 | 198.4 | 176.9 | 179.15 | 44.7875 | -4.3 (-2.34%) | 264,871 |
| 9 Aug 2017 | INR | 179.65 | 188.5 | 179.05 | 183.45 | 45.8625 | +4 (+2.23%) | 344,907 |
| 8 Aug 2017 | INR | 185 | 185.5 | 175 | 179.45 | 44.8625 | -6.8 (-3.65%) | 566,982 |
| 7 Aug 2017 | INR | 190 | 190 | 175.25 | 186.25 | 46.5625 | -6.95 (-3.60%) | 12,740,440 |
| 4 Aug 2017 | INR | 191.65 | 196.1 | 190.5 | 193.2 | 48.3 | +1.25 (+0.65%) | 7,901 |
| 3 Aug 2017 | INR | 196 | 197.25 | 190.5 | 191.95 | 47.9875 | -3.6 (-1.84%) | 11,282 |
| 2 Aug 2017 | INR | 201.4 | 201.4 | 194.95 | 195.55 | 48.8875 | -5.35 (-2.66%) | 52,027 |
| 1 Aug 2017 | INR | 203 | 204 | 199.25 | 200.9 | 50.225 | -2.05 (-1.01%) | 12,862 |
| 31 Jul 2017 | INR | 197 | 209.3 | 196.2 | 202.95 | 50.7375 | +7.75 (+3.97%) | 49,703 |
| 28 Jul 2017 | INR | 187.85 | 196.45 | 187.85 | 195.2 | 48.8 | +3.95 (+2.07%) | 10,419 |
| 27 Jul 2017 | INR | 192.35 | 195.7 | 190.7 | 191.25 | 47.8125 | -1.85 (-0.96%) | 6,625 |
| 26 Jul 2017 | INR | 194 | 199.45 | 192.9 | 193.1 | 48.275 | -2.55 (-1.30%) | 18,806 |
| 25 Jul 2017 | INR | 195 | 197.3 | 193.9 | 195.65 | 48.9125 | +0.85 (+0.44%) | 7,649 |
| 24 Jul 2017 | INR | 195.4 | 199.9 | 186 | 194.8 | 48.7 | -2.75 (-1.39%) | 19,260 |
| 21 Jul 2017 | INR | 198 | 199.65 | 195.85 | 197.55 | 49.3875 | +0.5 (+0.25%) | 6,528 |
| 20 Jul 2017 | INR | 199.9 | 202.9 | 196.55 | 197.05 | 49.2625 | +0.2 (+0.10%) | 12,682 |
| 19 Jul 2017 | INR | 195 | 202 | 194 | 196.85 | 49.2125 | +3.8 (+1.97%) | 212,631 |
| 18 Jul 2017 | INR | 192.85 | 196.25 | 191.05 | 193.05 | 48.2625 | -3.2 (-1.63%) | 11,247 |
| 17 Jul 2017 | INR | 198 | 201.65 | 194.65 | 196.25 | 49.0625 | -0.85 (-0.43%) | 7,239 |
| 14 Jul 2017 | INR | 198.2 | 199.25 | 193.8 | 197.1 | 49.275 | -2.8 (-1.40%) | 8,762 |
| 13 Jul 2017 | INR | 195 | 203 | 195 | 199.9 | 49.975 | -2.7 (-1.33%) | 13,012 |
| 12 Jul 2017 | INR | 195 | 206 | 195 | 202.6 | 50.65 | -1.05 (-0.52%) | 11,542 |
| 11 Jul 2017 | INR | 198.2 | 211.55 | 198.2 | 203.65 | 50.9125 | +4.05 (+2.03%) | 19,685 |
| 10 Jul 2017 | INR | 205 | 209 | 197.2 | 199.6 | 49.9 | -4.45 (-2.18%) | 33,477 |
| 7 Jul 2017 | INR | 188.1 | 207.1 | 188.1 | 204.05 | 51.0125 | +0.35 (+0.17%) | 23,044 |
| 6 Jul 2017 | INR | 228.7 | 228.7 | 201.55 | 203.7 | 50.925 | -11.05 (-5.15%) | 42,929 |
| 5 Jul 2017 | INR | 217.45 | 221 | 211.15 | 214.75 | 53.6875 | +1.3 (+0.61%) | 99,107 |
| 4 Jul 2017 | INR | 195.8 | 214.05 | 195 | 213.45 | 53.3625 | +18.85 (+9.69%) | 109,062 |
| 3 Jul 2017 | INR | 199.9 | 199.9 | 189.75 | 194.6 | 48.65 | +1.8 (+0.93%) | 11,717 |
