| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 152.95 | 152.95 | 149.2 | 150.7 | 146.3561 | +1.1 (+0.74%) | 929,227 |
| 11 Aug 2017 | INR | 142 | 151 | 142 | 149.6 | 145.2879 | +3.3 (+2.26%) | 2,759,259 |
| 10 Aug 2017 | INR | 154.85 | 156 | 140.65 | 146.3 | 142.083 | -8.9 (-5.73%) | 2,747,620 |
| 9 Aug 2017 | INR | 158.4 | 159.25 | 154.5 | 155.2 | 150.7264 | -4.4 (-2.76%) | 1,619,604 |
| 8 Aug 2017 | INR | 160.7 | 161.4 | 156 | 159.6 | 154.9996 | -0.1 (-0.06%) | 1,872,191 |
| 7 Aug 2017 | INR | 160.2 | 161.95 | 158.4 | 159.7 | 155.0967 | +0.15 (+0.09%) | 1,417,285 |
| 4 Aug 2017 | INR | 160.5 | 161.3 | 155.6 | 159.55 | 154.9511 | -0.15 (-0.09%) | 2,663,389 |
| 3 Aug 2017 | INR | 162.6 | 163.2 | 158.1 | 159.7 | 155.0967 | -3.25 (-1.99%) | 1,830,509 |
| 2 Aug 2017 | INR | 161.35 | 163.7 | 159.35 | 162.95 | 158.253 | +1.95 (+1.21%) | 1,680,051 |
| 1 Aug 2017 | INR | 159 | 162 | 159 | 161 | 156.3593 | +2.15 (+1.35%) | 1,527,118 |
| 31 Jul 2017 | INR | 159.45 | 160.3 | 158.25 | 158.85 | 154.2712 | -0.6 (-0.38%) | 747,730 |
| 28 Jul 2017 | INR | 158.4 | 162.05 | 158.4 | 159.45 | 154.8539 | -0.5 (-0.31%) | 1,351,827 |
| 27 Jul 2017 | INR | 163.2 | 164.15 | 159.4 | 159.95 | 155.3395 | -2.8 (-1.72%) | 2,317,814 |
| 26 Jul 2017 | INR | 162.7 | 165.4 | 160.85 | 162.75 | 158.0588 | +0.05 (+0.03%) | 1,860,219 |
| 25 Jul 2017 | INR | 165 | 165.7 | 161.3 | 162.7 | 158.0103 | -2.2 (-1.33%) | 1,257,236 |
| 24 Jul 2017 | INR | 166.5 | 166.5 | 163.05 | 164.9 | 160.1468 | +0.05 (+0.03%) | 2,416,416 |
| 21 Jul 2017 | INR | 166.15 | 167.5 | 161.65 | 164.85 | 160.0983 | +0.15 (+0.09%) | 4,447,294 |
| 20 Jul 2017 | INR | 157.6 | 165.7 | 157 | 164.7 | 159.9526 | +7.25 (+4.60%) | 6,059,736 |
| 19 Jul 2017 | INR | 157.1 | 158 | 156.45 | 157.45 | 152.9116 | +0.4 (+0.25%) | 773,453 |
| 18 Jul 2017 | INR | 157.2 | 158.7 | 156.65 | 157.05 | 152.5231 | +0.3 (+0.19%) | 1,460,948 |
| 17 Jul 2017 | INR | 156.1 | 157.7 | 155.7 | 156.75 | 152.2318 | +0.7 (+0.45%) | 732,598 |
| 14 Jul 2017 | INR | 157.7 | 157.7 | 155.6 | 156.05 | 151.5519 | -1.1 (-0.70%) | 697,228 |
| 13 Jul 2017 | INR | 157.9 | 158.05 | 155.7 | 157.15 | 152.6202 | +0.2 (+0.13%) | 1,082,655 |
| 12 Jul 2017 | INR | 157.05 | 158.25 | 155.85 | 156.95 | 152.426 | -0.1 (-0.06%) | 785,376 |
| 11 Jul 2017 | INR | 156.5 | 159.4 | 156.1 | 157.05 | 152.5231 | +0.25 (+0.16%) | 1,856,487 |
| 10 Jul 2017 | INR | 155.35 | 157.3 | 154.8 | 156.8 | 152.2803 | +1.45 (+0.93%) | 225,001 |
| 7 Jul 2017 | INR | 155.8 | 157.4 | 154.8 | 155.35 | 150.8721 | -0.7 (-0.45%) | 989,241 |
| 6 Jul 2017 | INR | 156.9 | 157.65 | 155.65 | 156.05 | 151.5519 | -0.8 (-0.51%) | 911,956 |
| 5 Jul 2017 | INR | 155 | 157.5 | 154.15 | 156.85 | 152.3289 | +1.8 (+1.16%) | 1,855,129 |
| 4 Jul 2017 | INR | 154 | 156.1 | 154 | 155.05 | 150.5808 | +0.85 (+0.55%) | 1,671,916 |
