| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 238.9 | 243.75 | 237.5 | 241.05 | 241.05 | +5.45 (+2.31%) | 853,703 |
| 11 Aug 2017 | INR | 235.9 | 242 | 227 | 235.6 | 235.6 | -2.75 (-1.15%) | 902,976 |
| 10 Aug 2017 | INR | 228.95 | 244.9 | 224.5 | 238.35 | 238.35 | +8.7 (+3.79%) | 2,341,998 |
| 9 Aug 2017 | INR | 237 | 238.9 | 227.2 | 229.65 | 229.65 | -5.5 (-2.34%) | 1,605,208 |
| 8 Aug 2017 | INR | 242 | 243.8 | 227 | 235.15 | 235.15 | -3.3 (-1.38%) | 1,876,368 |
| 7 Aug 2017 | INR | 223 | 242 | 222 | 238.45 | 238.45 | +19.35 (+8.83%) | 3,679,305 |
| 4 Aug 2017 | INR | 208.95 | 222.4 | 206.55 | 219.1 | 219.1 | +10.7 (+5.13%) | 4,338,425 |
| 3 Aug 2017 | INR | 211.4 | 211.4 | 205.4 | 208.4 | 208.4 | -1.4 (-0.67%) | 1,779,254 |
| 2 Aug 2017 | INR | 206.3 | 210.9 | 204.4 | 209.8 | 209.8 | +4.85 (+2.37%) | 866,836 |
| 1 Aug 2017 | INR | 207.25 | 211 | 202.1 | 204.95 | 204.95 | -1 (-0.49%) | 1,252,981 |
| 31 Jul 2017 | INR | 194.8 | 208.5 | 194.25 | 205.95 | 205.95 | +12.2 (+6.30%) | 2,928,853 |
| 28 Jul 2017 | INR | 189 | 197 | 186.15 | 193.75 | 193.75 | +3.95 (+2.08%) | 738,930 |
| 27 Jul 2017 | INR | 193 | 196 | 188.75 | 189.8 | 189.8 | -4.5 (-2.32%) | 458,660 |
| 26 Jul 2017 | INR | 195.7 | 198.9 | 193.2 | 194.3 | 194.3 | +0.35 (+0.18%) | 688,894 |
| 25 Jul 2017 | INR | 198.25 | 199.75 | 192.7 | 193.95 | 193.95 | -4.05 (-2.05%) | 529,493 |
| 24 Jul 2017 | INR | 198 | 204.85 | 196 | 198 | 198 | +3 (+1.54%) | 1,311,851 |
| 21 Jul 2017 | INR | 202.7 | 207.5 | 193 | 195 | 195 | -4.9 (-2.45%) | 3,015,834 |
| 20 Jul 2017 | INR | 178.5 | 204.9 | 178.5 | 199.9 | 199.9 | +23 (+13.00%) | 5,833,527 |
| 19 Jul 2017 | INR | 173.8 | 178.9 | 173.8 | 176.9 | 176.9 | +3.4 (+1.96%) | 522,529 |
| 18 Jul 2017 | INR | 172 | 178.8 | 171.3 | 173.5 | 173.5 | +2.9 (+1.70%) | 621,302 |
| 17 Jul 2017 | INR | 173.95 | 174.4 | 168.75 | 170.6 | 170.6 | -2.95 (-1.70%) | 767,103 |
| 14 Jul 2017 | INR | 180 | 180.45 | 172.5 | 173.55 | 173.55 | -4.25 (-2.39%) | 787,719 |
| 13 Jul 2017 | INR | 178.35 | 181.9 | 174.65 | 177.8 | 177.8 | +0.85 (+0.48%) | 937,395 |
| 12 Jul 2017 | INR | 178.45 | 183.5 | 176.45 | 176.95 | 176.95 | +0.2 (+0.11%) | 820,258 |
| 11 Jul 2017 | INR | 175.1 | 186.5 | 174.5 | 176.75 | 176.75 | +2.45 (+1.41%) | 1,626,054 |
| 10 Jul 2017 | INR | 176.8 | 179 | 173.2 | 174.3 | 174.3 | +0.8 (+0.46%) | 173,494 |
| 7 Jul 2017 | INR | 179.9 | 180 | 171.3 | 173.5 | 173.5 | -6.7 (-3.72%) | 869,395 |
| 6 Jul 2017 | INR | 186.2 | 188.55 | 178.3 | 180.2 | 180.2 | -5.55 (-2.99%) | 837,095 |
| 5 Jul 2017 | INR | 189.2 | 191.5 | 182.8 | 185.75 | 185.75 | -2.5 (-1.33%) | 1,338,541 |
| 4 Jul 2017 | INR | 186 | 192.2 | 178 | 188.25 | 188.25 | +3.75 (+2.03%) | 2,090,645 |
