| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | INR | 208 | 224 | 207 | 218.15 | 21.815 | +9 (+4.30%) | 9,535 |
| 18 Jul 2017 | INR | 207 | 209.95 | 207 | 209.15 | 20.915 | +0.2 (+0.10%) | 3,096 |
| 17 Jul 2017 | INR | 211 | 212.9 | 206 | 208.95 | 20.895 | +1.95 (+0.94%) | 1,974 |
| 14 Jul 2017 | INR | 211.2 | 211.2 | 205.75 | 207 | 20.7 | -4.2 (-1.99%) | 7,886 |
| 13 Jul 2017 | INR | 211.2 | 213.85 | 208.5 | 211.2 | 21.12 | +0.05 (+0.02%) | 1,877 |
| 12 Jul 2017 | INR | 214 | 214 | 209.1 | 211.15 | 21.115 | +1.15 (+0.55%) | 3,382 |
| 11 Jul 2017 | INR | 207 | 220 | 207 | 210 | 21 | +2.95 (+1.42%) | 8,470 |
| 10 Jul 2017 | INR | 210 | 210 | 203.1 | 207.05 | 20.705 | +0.85 (+0.41%) | 472 |
| 7 Jul 2017 | INR | 207.85 | 208.1 | 206 | 206.2 | 20.62 | +0.45 (+0.22%) | 2,984 |
| 6 Jul 2017 | INR | 203.85 | 208 | 203.8 | 205.75 | 20.575 | +0.65 (+0.32%) | 6,377 |
| 5 Jul 2017 | INR | 203 | 208.6 | 202.1 | 205.1 | 20.51 | +0.1 (+0.05%) | 4,450 |
| 4 Jul 2017 | INR | 205 | 207.85 | 204.5 | 205 | 20.5 | -1.4 (-0.68%) | 2,409 |
| 3 Jul 2017 | INR | 208 | 208 | 203 | 206.4 | 20.64 | +3.7 (+1.83%) | 15,788 |
| 30 Jun 2017 | INR | 203 | 208 | 201.65 | 202.7 | 20.27 | -3.65 (-1.77%) | 6,054 |
| 29 Jun 2017 | INR | 211.9 | 212 | 201.3 | 206.35 | 20.635 | -1.2 (-0.58%) | 4,388 |
| 28 Jun 2017 | INR | 204.35 | 210 | 202.3 | 207.55 | 20.755 | +5.4 (+2.67%) | 3,284 |
| 27 Jun 2017 | INR | 211.5 | 213.3 | 201 | 202.15 | 20.215 | -9.3 (-4.40%) | 5,980 |
| 23 Jun 2017 | INR | 213.15 | 214.85 | 210 | 211.45 | 21.145 | -3.55 (-1.65%) | 2,999 |
| 22 Jun 2017 | INR | 216 | 216.8 | 211.05 | 215 | 21.5 | -1.7 (-0.78%) | 2,155 |
| 21 Jun 2017 | INR | 211.15 | 217.9 | 211.1 | 216.7 | 21.67 | +2.5 (+1.17%) | 1,195 |
| 20 Jun 2017 | INR | 217 | 218 | 212.25 | 214.2 | 21.42 | -0.25 (-0.12%) | 1,894 |
| 19 Jun 2017 | INR | 213.9 | 215.7 | 210 | 214.45 | 21.445 | +3.55 (+1.68%) | 2,719 |
| 16 Jun 2017 | INR | 210 | 217.7 | 208.5 | 210.9 | 21.09 | +0.45 (+0.21%) | 2,154 |
| 15 Jun 2017 | INR | 210.1 | 214 | 208 | 210.45 | 21.045 | -2.55 (-1.20%) | 1,975 |
| 14 Jun 2017 | INR | 211 | 217.8 | 210 | 213 | 21.3 | +2.95 (+1.40%) | 2,513 |
| 13 Jun 2017 | INR | 216 | 217.45 | 208.8 | 210.05 | 21.005 | -4.8 (-2.23%) | 4,290 |
| 12 Jun 2017 | INR | 216.35 | 217.75 | 214 | 214.85 | 21.485 | -1.15 (-0.53%) | 2,420 |
| 9 Jun 2017 | INR | 216.9 | 220 | 214 | 216 | 21.6 | +0.1 (+0.05%) | 1,629 |
| 8 Jun 2017 | INR | 220.9 | 224 | 210 | 215.9 | 21.59 | -3.25 (-1.48%) | 7,083 |
| 7 Jun 2017 | INR | 218 | 221.45 | 215.45 | 219.15 | 21.915 | +0.2 (+0.09%) | 2,698 |
