| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | INR | 186.9 | 187 | 178.1 | 179.15 | 179.15 | -5.5 (-2.98%) | 265,848 |
| 1 Sep 2017 | INR | 185.05 | 186.95 | 183.65 | 184.65 | 184.65 | -0.25 (-0.14%) | 182,100 |
| 31 Aug 2017 | INR | 185 | 187 | 183.1 | 184.9 | 184.9 | -0.2 (-0.11%) | 244,587 |
| 30 Aug 2017 | INR | 184 | 190.8 | 184 | 185.1 | 185.1 | +1.3 (+0.71%) | 405,681 |
| 29 Aug 2017 | INR | 178.1 | 189.9 | 175.75 | 183.8 | 183.8 | +5.65 (+3.17%) | 567,480 |
| 28 Aug 2017 | INR | 181.4 | 182.7 | 177.05 | 178.15 | 178.15 | -3.25 (-1.79%) | 214,084 |
| 24 Aug 2017 | INR | 184.95 | 187.35 | 179.9 | 181.4 | 181.4 | -2.4 (-1.31%) | 542,375 |
| 23 Aug 2017 | INR | 176.6 | 187.4 | 175.5 | 183.8 | 183.8 | +8.95 (+5.12%) | 756,138 |
| 22 Aug 2017 | INR | 177 | 179.5 | 173.65 | 174.85 | 174.85 | -0.35 (-0.20%) | 392,373 |
| 21 Aug 2017 | INR | 170.4 | 180.45 | 170.4 | 175.2 | 175.2 | +6.9 (+4.10%) | 612,681 |
| 18 Aug 2017 | INR | 170.8 | 171.15 | 167.4 | 168.3 | 168.3 | -4.1 (-2.38%) | 136,383 |
| 17 Aug 2017 | INR | 170.7 | 174.65 | 170.4 | 172.4 | 172.4 | -0.5 (-0.29%) | 286,216 |
| 16 Aug 2017 | INR | 167.35 | 178.4 | 166 | 172.9 | 172.9 | +6.8 (+4.09%) | 918,510 |
| 14 Aug 2017 | INR | 166.25 | 169.6 | 165.2 | 166.1 | 166.1 | +1.85 (+1.13%) | 107,153 |
| 11 Aug 2017 | INR | 162.1 | 173.7 | 159.75 | 164.25 | 164.25 | -0.4 (-0.24%) | 621,231 |
| 10 Aug 2017 | INR | 158.7 | 170.75 | 157.75 | 164.65 | 164.65 | +5.45 (+3.42%) | 805,481 |
| 9 Aug 2017 | INR | 160.75 | 166 | 156 | 159.2 | 159.2 | -1.1 (-0.69%) | 269,788 |
| 8 Aug 2017 | INR | 162.9 | 164.4 | 158.05 | 160.3 | 160.3 | -4.2 (-2.55%) | 437,971 |
| 7 Aug 2017 | INR | 171 | 176.1 | 161.85 | 164.5 | 164.5 | -5.7 (-3.35%) | 1,534,595 |
| 4 Aug 2017 | INR | 159.8 | 172 | 157.55 | 170.2 | 170.2 | +11.1 (+6.98%) | 1,010,885 |
| 3 Aug 2017 | INR | 161.15 | 163.6 | 157.1 | 159.1 | 159.1 | -2.9 (-1.79%) | 231,883 |
| 2 Aug 2017 | INR | 164.9 | 164.9 | 159 | 162 | 162 | -2.35 (-1.43%) | 195,609 |
| 1 Aug 2017 | INR | 163.4 | 166.2 | 158.8 | 164.35 | 164.35 | +1.5 (+0.92%) | 586,511 |
| 31 Jul 2017 | INR | 150 | 165 | 150 | 162.85 | 162.85 | +12.4 (+8.24%) | 1,494,390 |
| 28 Jul 2017 | INR | 147.3 | 151.9 | 145 | 150.45 | 150.45 | +3.3 (+2.24%) | 468,233 |
| 27 Jul 2017 | INR | 143.4 | 150 | 143.4 | 147.15 | 147.15 | +4.15 (+2.90%) | 733,848 |
| 26 Jul 2017 | INR | 144.55 | 150 | 141.9 | 143 | 143 | -0.9 (-0.63%) | 589,992 |
| 25 Jul 2017 | INR | 146.35 | 146.4 | 143 | 143.9 | 143.9 | -2.65 (-1.81%) | 122,143 |
| 24 Jul 2017 | INR | 148.8 | 149 | 145.1 | 146.55 | 146.55 | -1.35 (-0.91%) | 168,825 |
| 21 Jul 2017 | INR | 143.55 | 149 | 141.4 | 147.9 | 147.9 | +5.3 (+3.72%) | 417,241 |
