| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 212.55 | 243 | 212.55 | 236.6 | 236.6 | +24.4 (+11.50%) | 4,073,745 |
| 14 Aug 2017 | INR | 217.2 | 220.95 | 210.5 | 212.2 | 212.2 | -4.75 (-2.19%) | 918,405 |
| 11 Aug 2017 | INR | 200.1 | 224 | 194 | 216.95 | 216.95 | +12.2 (+5.96%) | 1,433,815 |
| 10 Aug 2017 | INR | 218 | 218.3 | 200.45 | 204.75 | 204.75 | -13.8 (-6.31%) | 594,030 |
| 9 Aug 2017 | INR | 221 | 226.7 | 217 | 218.55 | 218.55 | -3 (-1.35%) | 589,110 |
| 8 Aug 2017 | INR | 230.7 | 231.75 | 220.15 | 221.55 | 221.55 | -8.3 (-3.61%) | 400,690 |
| 7 Aug 2017 | INR | 231.75 | 234.8 | 228.05 | 229.85 | 229.85 | -0.9 (-0.39%) | 406,025 |
| 4 Aug 2017 | INR | 230.6 | 235.8 | 226.3 | 230.75 | 230.75 | +1.7 (+0.74%) | 521,100 |
| 3 Aug 2017 | INR | 235.6 | 235.6 | 228 | 229.05 | 229.05 | -5.7 (-2.43%) | 548,220 |
| 2 Aug 2017 | INR | 242.1 | 248.7 | 233 | 234.75 | 234.75 | -5.95 (-2.47%) | 844,250 |
| 1 Aug 2017 | INR | 244.5 | 247.8 | 239 | 240.7 | 240.7 | -2.9 (-1.19%) | 698,330 |
| 31 Jul 2017 | INR | 227.4 | 259.45 | 221.25 | 243.6 | 243.6 | +17.1 (+7.55%) | 2,932,260 |
| 28 Jul 2017 | INR | 230 | 233.4 | 225 | 226.5 | 226.5 | -6.5 (-2.79%) | 580,510 |
| 27 Jul 2017 | INR | 233 | 236.95 | 230.4 | 233 | 233 | -0.25 (-0.11%) | 446,115 |
| 26 Jul 2017 | INR | 238.3 | 238.7 | 231.55 | 233.25 | 233.25 | -4.15 (-1.75%) | 505,890 |
| 25 Jul 2017 | INR | 241.75 | 243 | 237 | 237.4 | 237.4 | -3.3 (-1.37%) | 573,155 |
| 24 Jul 2017 | INR | 245 | 246.55 | 239.05 | 240.7 | 240.7 | -2.9 (-1.19%) | 435,260 |
| 21 Jul 2017 | INR | 248.8 | 251 | 242.5 | 243.6 | 243.6 | -4.2 (-1.69%) | 786,045 |
| 20 Jul 2017 | INR | 248.6 | 254 | 247 | 247.8 | 247.8 | +0.5 (+0.20%) | 864,945 |
| 19 Jul 2017 | INR | 245.3 | 251.5 | 245.3 | 247.3 | 247.3 | +1.5 (+0.61%) | 751,340 |
| 18 Jul 2017 | INR | 248.8 | 251.6 | 245 | 245.8 | 245.8 | -3.55 (-1.42%) | 1,399,470 |
| 17 Jul 2017 | INR | 252 | 254.4 | 247.1 | 249.35 | 249.35 | -1.2 (-0.48%) | 515,435 |
| 14 Jul 2017 | INR | 255.75 | 256.05 | 248.8 | 250.55 | 250.55 | -4.2 (-1.65%) | 449,500 |
| 13 Jul 2017 | INR | 259.65 | 259.65 | 253.95 | 254.75 | 254.75 | -3.35 (-1.30%) | 473,335 |
| 12 Jul 2017 | INR | 258 | 261.7 | 252.65 | 258.1 | 258.1 | +1 (+0.39%) | 541,375 |
| 11 Jul 2017 | INR | 262.6 | 266 | 255 | 257.1 | 257.1 | -3.75 (-1.44%) | 544,360 |
| 10 Jul 2017 | INR | 264.5 | 284.8 | 259 | 260.85 | 260.85 | +4.25 (+1.66%) | 69,325 |
| 7 Jul 2017 | INR | 262 | 265.8 | 255 | 256.6 | 256.6 | -4.35 (-1.67%) | 795,435 |
| 6 Jul 2017 | INR | 268.6 | 270.9 | 260.1 | 260.95 | 260.95 | -6.1 (-2.28%) | 1,379,105 |
| 5 Jul 2017 | INR | 264 | 269 | 262.4 | 267.05 | 267.05 | +4.65 (+1.77%) | 1,036,305 |
