| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | INR | 222.45 | 225 | 210.15 | 215.45 | 215.45 | -3.55 (-1.62%) | 108,377 |
| 7 Aug 2017 | INR | 212.45 | 222 | 210 | 219 | 219 | +7.05 (+3.33%) | 150,303 |
| 4 Aug 2017 | INR | 205.5 | 214.9 | 205.5 | 211.95 | 211.95 | +6.45 (+3.14%) | 176,180 |
| 3 Aug 2017 | INR | 206.55 | 210.5 | 204.4 | 205.5 | 205.5 | -3.4 (-1.63%) | 27,505 |
| 2 Aug 2017 | INR | 209.65 | 209.65 | 202.4 | 208.9 | 208.9 | +0.35 (+0.17%) | 48,261 |
| 1 Aug 2017 | INR | 208 | 209.95 | 207 | 208.55 | 208.55 | -0.55 (-0.26%) | 23,106 |
| 31 Jul 2017 | INR | 210 | 210.5 | 206 | 209.1 | 209.1 | +0.55 (+0.26%) | 43,321 |
| 28 Jul 2017 | INR | 207.95 | 209.8 | 204 | 208.55 | 208.55 | +2.6 (+1.26%) | 13,211 |
| 27 Jul 2017 | INR | 208.05 | 210.9 | 205 | 205.95 | 205.95 | -2.55 (-1.22%) | 24,639 |
| 26 Jul 2017 | INR | 210 | 210.9 | 206.3 | 208.5 | 208.5 | -0.5 (-0.24%) | 26,566 |
| 25 Jul 2017 | INR | 209.8 | 212 | 207.5 | 209 | 209 | +1.2 (+0.58%) | 39,699 |
| 24 Jul 2017 | INR | 207 | 213.75 | 202 | 207.8 | 207.8 | +2.95 (+1.44%) | 70,477 |
| 21 Jul 2017 | INR | 207.05 | 208.35 | 204 | 204.85 | 204.85 | -2.5 (-1.21%) | 26,835 |
| 20 Jul 2017 | INR | 214.15 | 214.15 | 206.4 | 207.35 | 207.35 | -3.5 (-1.66%) | 32,525 |
| 19 Jul 2017 | INR | 208.6 | 213 | 208.6 | 210.85 | 210.85 | +4.95 (+2.40%) | 51,269 |
| 18 Jul 2017 | INR | 207.5 | 214.15 | 202 | 205.9 | 205.9 | -2.1 (-1.01%) | 82,500 |
| 17 Jul 2017 | INR | 210.4 | 212.5 | 207 | 208 | 208 | -2.4 (-1.14%) | 21,345 |
| 14 Jul 2017 | INR | 211.05 | 212.65 | 208 | 210.4 | 210.4 | -0.6 (-0.28%) | 30,623 |
| 13 Jul 2017 | INR | 211.9 | 215.5 | 210.5 | 211 | 211 | -0.9 (-0.42%) | 47,560 |
| 12 Jul 2017 | INR | 212.85 | 217 | 210.55 | 211.9 | 211.9 | +0.2 (+0.09%) | 37,113 |
| 11 Jul 2017 | INR | 217.75 | 218.35 | 211.05 | 211.7 | 211.7 | -3.7 (-1.72%) | 35,706 |
| 10 Jul 2017 | INR | 218.45 | 220 | 214.05 | 215.4 | 215.4 | -0.75 (-0.35%) | 27,580 |
| 7 Jul 2017 | INR | 211.7 | 217.5 | 211.65 | 216.15 | 216.15 | +3.2 (+1.50%) | 87,363 |
| 6 Jul 2017 | INR | 212.75 | 220.85 | 210.6 | 212.95 | 212.95 | +2.2 (+1.04%) | 101,816 |
| 5 Jul 2017 | INR | 214.7 | 214.7 | 208 | 210.75 | 210.75 | -0.85 (-0.40%) | 50,870 |
| 4 Jul 2017 | INR | 214.4 | 215 | 211 | 211.6 | 211.6 | -1 (-0.47%) | 22,690 |
| 3 Jul 2017 | INR | 215.6 | 221.5 | 211.2 | 212.6 | 212.6 | -5.15 (-2.37%) | 55,646 |
| 30 Jun 2017 | INR | 230 | 234.7 | 216.6 | 217.75 | 217.75 | -9.9 (-4.35%) | 135,359 |
| 29 Jun 2017 | INR | 218.8 | 232 | 215 | 227.65 | 227.65 | +11.45 (+5.30%) | 501,473 |
| 28 Jun 2017 | INR | 215 | 217.9 | 212.1 | 216.2 | 216.2 | +4.6 (+2.17%) | 98,262 |
