| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 167.45 | 171.2 | 166 | 167.6 | 167.6 | +1.55 (+0.93%) | 288,873 |
| 11 Aug 2017 | INR | 162.25 | 170.5 | 160.15 | 166.05 | 166.05 | -1.95 (-1.16%) | 391,648 |
| 10 Aug 2017 | INR | 173.1 | 174.3 | 165.15 | 168 | 168 | -7.75 (-4.41%) | 374,179 |
| 9 Aug 2017 | INR | 172.5 | 180.8 | 170.05 | 175.75 | 175.75 | +1.6 (+0.92%) | 610,250 |
| 8 Aug 2017 | INR | 175.5 | 177.2 | 172.3 | 174.15 | 174.15 | -2 (-1.14%) | 154,130 |
| 7 Aug 2017 | INR | 175 | 177.9 | 175 | 176.15 | 176.15 | +1.15 (+0.66%) | 112,448 |
| 4 Aug 2017 | INR | 175 | 178.5 | 172.2 | 175 | 175 | -0.35 (-0.20%) | 294,987 |
| 3 Aug 2017 | INR | 178.7 | 180.45 | 175 | 175.35 | 175.35 | -4.1 (-2.28%) | 237,943 |
| 2 Aug 2017 | INR | 180.5 | 181 | 178.1 | 179.45 | 179.45 | -0.65 (-0.36%) | 180,293 |
| 1 Aug 2017 | INR | 183.1 | 183.6 | 179.5 | 180.1 | 180.1 | -2 (-1.10%) | 222,028 |
| 31 Jul 2017 | INR | 181 | 187.5 | 180.75 | 182.1 | 182.1 | +2.25 (+1.25%) | 443,705 |
| 28 Jul 2017 | INR | 178.5 | 182.45 | 177.05 | 179.85 | 179.85 | +0.6 (+0.33%) | 288,379 |
| 27 Jul 2017 | INR | 180.9 | 185.1 | 179 | 179.25 | 179.25 | -0.6 (-0.33%) | 307,715 |
| 26 Jul 2017 | INR | 181 | 183.7 | 178.5 | 179.85 | 179.85 | -2.8 (-1.53%) | 324,337 |
| 25 Jul 2017 | INR | 187.2 | 187.2 | 181.7 | 182.65 | 182.65 | -3.15 (-1.70%) | 346,721 |
| 24 Jul 2017 | INR | 178.95 | 189.5 | 174.8 | 185.8 | 185.8 | +7.7 (+4.32%) | 1,106,177 |
| 21 Jul 2017 | INR | 180.6 | 182.4 | 177 | 178.1 | 178.1 | -3.4 (-1.87%) | 348,595 |
| 20 Jul 2017 | INR | 184.2 | 184.7 | 180 | 181.5 | 181.5 | -1.9 (-1.04%) | 269,638 |
| 19 Jul 2017 | INR | 179.65 | 185 | 178.1 | 183.4 | 183.4 | +6.05 (+3.41%) | 693,945 |
| 18 Jul 2017 | INR | 182.7 | 183.15 | 175.6 | 177.35 | 177.35 | -5.6 (-3.06%) | 1,287,235 |
| 17 Jul 2017 | INR | 178 | 184.05 | 178 | 182.95 | 182.95 | +2.75 (+1.53%) | 473,218 |
| 14 Jul 2017 | INR | 188.45 | 188.85 | 178.5 | 180.2 | 180.2 | -6.95 (-3.71%) | 996,984 |
| 13 Jul 2017 | INR | 187 | 193.75 | 183 | 187.15 | 187.15 | +0.95 (+0.51%) | 1,712,024 |
| 12 Jul 2017 | INR | 183.4 | 187.75 | 181 | 186.2 | 186.2 | +12.95 (+7.47%) | 2,374,339 |
| 11 Jul 2017 | INR | 167.8 | 178.5 | 167 | 173.25 | 173.25 | +6.55 (+3.93%) | 1,702,864 |
| 10 Jul 2017 | INR | 163 | 168 | 161 | 166.7 | 166.7 | +3.2 (+1.96%) | 129,282 |
| 7 Jul 2017 | INR | 162.9 | 164.1 | 161.75 | 163.5 | 163.5 | +1.15 (+0.71%) | 165,059 |
| 6 Jul 2017 | INR | 164.45 | 166.25 | 161.55 | 162.35 | 162.35 | -1.75 (-1.07%) | 379,491 |
| 5 Jul 2017 | INR | 160.05 | 164.8 | 160.05 | 164.1 | 164.1 | +3.25 (+2.02%) | 355,888 |
| 4 Jul 2017 | INR | 162.4 | 164.05 | 159.9 | 160.85 | 160.85 | -0.45 (-0.28%) | 195,273 |
