| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 139.56 | 142.35 | 139.41 | 140.51 | 140.51 | +2.06 (+1.49%) | 2,097,889 |
| 11 Aug 2017 | INR | 136.74 | 141.48 | 135.21 | 138.45 | 138.45 | -1.13 (-0.81%) | 3,860,413 |
| 10 Aug 2017 | INR | 142.58 | 145.74 | 136.84 | 139.58 | 139.58 | -3.36 (-2.35%) | 5,132,270 |
| 9 Aug 2017 | INR | 144.22 | 147.54 | 141.7 | 142.94 | 142.94 | -1.42 (-0.98%) | 3,251,640 |
| 8 Aug 2017 | INR | 148.22 | 149.47 | 143.37 | 144.36 | 144.36 | -3.03 (-2.06%) | 6,671,678 |
| 7 Aug 2017 | INR | 138.64 | 148.45 | 138.64 | 147.39 | 147.39 | +9.25 (+6.70%) | 12,840,286 |
| 4 Aug 2017 | INR | 137.5 | 140.15 | 136.76 | 138.14 | 138.14 | +0.45 (+0.33%) | 3,121,818 |
| 3 Aug 2017 | INR | 139 | 140.78 | 136.99 | 137.69 | 137.69 | -1.48 (-1.06%) | 2,255,177 |
| 2 Aug 2017 | INR | 138.47 | 139.77 | 137.92 | 139.17 | 139.17 | +0.7 (+0.51%) | 2,685,516 |
| 1 Aug 2017 | INR | 139.26 | 139.94 | 137.35 | 138.47 | 138.47 | -0.13 (-0.09%) | 1,986,953 |
| 31 Jul 2017 | INR | 137.12 | 140.83 | 137.1 | 138.6 | 138.6 | +1.8 (+1.32%) | 3,371,324 |
| 28 Jul 2017 | INR | 137.95 | 138.16 | 136.36 | 136.8 | 136.8 | -1.23 (-0.89%) | 2,891,021 |
| 27 Jul 2017 | INR | 140.45 | 140.45 | 137.5 | 138.03 | 138.03 | -2.06 (-1.47%) | 2,424,304 |
| 26 Jul 2017 | INR | 140.11 | 140.63 | 139.22 | 140.09 | 140.09 | +0.89 (+0.64%) | 2,379,756 |
| 25 Jul 2017 | INR | 139.77 | 140.7 | 137.97 | 139.2 | 139.2 | -0.91 (-0.65%) | 2,148,711 |
| 24 Jul 2017 | INR | 140.53 | 140.7 | 138.94 | 140.11 | 140.11 | -0.08 (-0.06%) | 1,285,944 |
| 21 Jul 2017 | INR | 143.9 | 144.09 | 138.26 | 140.19 | 140.19 | -3.62 (-2.52%) | 3,170,486 |
| 20 Jul 2017 | INR | 143.56 | 145.72 | 143.03 | 143.81 | 143.81 | +0.23 (+0.16%) | 2,070,224 |
| 19 Jul 2017 | INR | 143.66 | 144.81 | 142.48 | 143.58 | 143.58 | +0.13 (+0.09%) | 1,580,747 |
| 18 Jul 2017 | INR | 144.51 | 144.6 | 142.94 | 143.45 | 143.45 | -1.25 (-0.86%) | 1,094,517 |
| 17 Jul 2017 | INR | 144.32 | 145.08 | 142.58 | 144.7 | 144.7 | +1.1 (+0.77%) | 1,959,479 |
| 14 Jul 2017 | INR | 141.33 | 144.62 | 141.33 | 143.6 | 143.6 | +1.59 (+1.12%) | 2,111,215 |
| 13 Jul 2017 | INR | 142.8 | 143.88 | 141.4 | 142.01 | 142.01 | -0.43 (-0.30%) | 1,850,544 |
| 12 Jul 2017 | INR | 140.53 | 142.8 | 140.53 | 142.44 | 142.44 | +1.63 (+1.16%) | 2,289,986 |
| 11 Jul 2017 | INR | 140.98 | 141.93 | 139.43 | 140.81 | 140.81 | -0.04 (-0.03%) | 1,081,938 |
| 10 Jul 2017 | INR | 140.38 | 141.33 | 139.85 | 140.85 | 140.85 | +0.77 (+0.55%) | 268,886 |
| 7 Jul 2017 | INR | 141.46 | 141.46 | 138.96 | 140.08 | 140.08 | -1.76 (-1.24%) | 2,557,151 |
| 6 Jul 2017 | INR | 139.81 | 142.63 | 138.64 | 141.84 | 141.84 | +2.29 (+1.64%) | 3,844,719 |
| 5 Jul 2017 | INR | 139.39 | 140.11 | 137.97 | 139.55 | 139.55 | +0.36 (+0.26%) | 1,880,007 |
| 4 Jul 2017 | INR | 140.53 | 140.89 | 138.64 | 139.19 | 139.19 | -0.81 (-0.58%) | 1,728,312 |
