| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 229.395 | 231.705 | 227.505 | 229.5 | 153 | +1.455 (+0.64%) | 112,995 |
| 11 Aug 2017 | INR | 224.55 | 229.995 | 220.305 | 228.045 | 152.03 | +0.645 (+0.28%) | 117,820 |
| 10 Aug 2017 | INR | 235.5 | 235.5 | 226.005 | 227.4 | 151.6 | -14.7 (-6.07%) | 275,608 |
| 9 Aug 2017 | INR | 247.5 | 248.295 | 240.405 | 242.1 | 161.4 | -6.195 (-2.50%) | 116,721 |
| 8 Aug 2017 | INR | 251.505 | 252.255 | 247.095 | 248.295 | 165.53 | -3.21 (-1.28%) | 111,312 |
| 7 Aug 2017 | INR | 247.905 | 252 | 246.555 | 251.505 | 167.67 | +4.95 (+2.01%) | 85,276 |
| 4 Aug 2017 | INR | 248.055 | 251.955 | 244.65 | 246.555 | 164.37 | -2.34 (-0.94%) | 166,780 |
| 3 Aug 2017 | INR | 253.5 | 254.805 | 248.505 | 248.895 | 165.93 | -5.055 (-1.99%) | 257,173 |
| 2 Aug 2017 | INR | 248.295 | 255 | 248.295 | 253.95 | 169.3 | +4.65 (+1.87%) | 365,713 |
| 1 Aug 2017 | INR | 250.995 | 252 | 248.295 | 249.3 | 166.2 | -1.05 (-0.42%) | 187,849 |
| 31 Jul 2017 | INR | 250.995 | 255 | 248.505 | 250.35 | 166.9 | +0.855 (+0.34%) | 387,400 |
| 28 Jul 2017 | INR | 246 | 252.945 | 244.995 | 249.495 | 166.33 | +0.39 (+0.16%) | 264,754 |
| 27 Jul 2017 | INR | 247.95 | 253.005 | 247.5 | 249.105 | 166.07 | +1.65 (+0.67%) | 369,199 |
| 26 Jul 2017 | INR | 241.95 | 251.895 | 241.95 | 247.455 | 164.97 | +5.505 (+2.28%) | 383,385 |
| 25 Jul 2017 | INR | 242.205 | 244.695 | 240.045 | 241.95 | 161.3 | -0.75 (-0.31%) | 129,717 |
| 24 Jul 2017 | INR | 244.095 | 245.955 | 240.045 | 242.7 | 161.8 | -2.955 (-1.20%) | 314,784 |
| 21 Jul 2017 | INR | 245.445 | 248.505 | 244.095 | 245.655 | 163.77 | +0.3 (+0.12%) | 348,778 |
| 20 Jul 2017 | INR | 242.655 | 247.995 | 240.6 | 245.355 | 163.57 | +2.505 (+1.03%) | 216,664 |
| 19 Jul 2017 | INR | 240.405 | 244.005 | 240 | 242.85 | 161.9 | +2.955 (+1.23%) | 148,771 |
| 18 Jul 2017 | INR | 241.8 | 243 | 238.005 | 239.895 | 159.93 | -1.71 (-0.71%) | 161,869 |
| 17 Jul 2017 | INR | 241.95 | 246.9 | 240 | 241.605 | 161.07 | +1.71 (+0.71%) | 227,767 |
| 14 Jul 2017 | INR | 244.905 | 245.505 | 238.995 | 239.895 | 159.93 | -4.65 (-1.90%) | 171,906 |
| 13 Jul 2017 | INR | 244.695 | 247.995 | 243.645 | 244.545 | 163.03 | +4.395 (+1.83%) | 380,737 |
| 12 Jul 2017 | INR | 236.595 | 243.6 | 236.595 | 240.15 | 160.1 | +1.695 (+0.71%) | 247,816 |
| 11 Jul 2017 | INR | 243.6 | 244.995 | 237 | 238.455 | 158.97 | -4.95 (-2.03%) | 229,623 |
| 10 Jul 2017 | INR | 243 | 244.245 | 238.095 | 243.405 | 162.27 | +9.6 (+4.11%) | 169,369 |
| 7 Jul 2017 | INR | 223.845 | 237.495 | 221.745 | 233.805 | 155.87 | +9.36 (+4.17%) | 306,499 |
| 6 Jul 2017 | INR | 227.1 | 229.05 | 223.755 | 224.445 | 149.63 | -2.46 (-1.08%) | 115,474 |
| 5 Jul 2017 | INR | 220.005 | 227.595 | 220.005 | 226.905 | 151.27 | +6.705 (+3.04%) | 151,812 |
| 4 Jul 2017 | INR | 218.895 | 220.995 | 218.205 | 220.2 | 146.8 | +2.145 (+0.98%) | 99,777 |
