| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 181.7 | 192.9 | 181.7 | 190.05 | 190.05 | +6.6 (+3.60%) | 2,323 |
| 11 Aug 2017 | INR | 185.8 | 192.9 | 178.6 | 183.45 | 183.45 | -2.35 (-1.26%) | 5,587 |
| 10 Aug 2017 | INR | 188 | 193.2 | 182.2 | 185.8 | 185.8 | -7.15 (-3.71%) | 9,780 |
| 9 Aug 2017 | INR | 188.6 | 196.95 | 187.25 | 192.95 | 192.95 | +0.5 (+0.26%) | 5,857 |
| 8 Aug 2017 | INR | 195.9 | 202 | 188.8 | 192.45 | 192.45 | -8.75 (-4.35%) | 16,274 |
| 7 Aug 2017 | INR | 200 | 202.9 | 198.75 | 201.2 | 201.2 | +1.45 (+0.73%) | 4,023 |
| 4 Aug 2017 | INR | 194.8 | 205.35 | 190 | 199.75 | 199.75 | -3.15 (-1.55%) | 3,937 |
| 3 Aug 2017 | INR | 207.95 | 207.95 | 200 | 202.9 | 202.9 | +1.1 (+0.55%) | 5,119 |
| 2 Aug 2017 | INR | 203.2 | 206.95 | 200 | 201.8 | 201.8 | -1.2 (-0.59%) | 2,033 |
| 1 Aug 2017 | INR | 203.5 | 210.4 | 197.15 | 203 | 203 | -0.65 (-0.32%) | 4,290 |
| 31 Jul 2017 | INR | 182.8 | 204.75 | 182.8 | 203.65 | 203.65 | +4 (+2.00%) | 3,597 |
| 28 Jul 2017 | INR | 199.95 | 201.5 | 195.1 | 199.65 | 199.65 | +0.55 (+0.28%) | 3,482 |
| 27 Jul 2017 | INR | 197.15 | 201.4 | 197.1 | 199.1 | 199.1 | -0.4 (-0.20%) | 964 |
| 26 Jul 2017 | INR | 202 | 202 | 197.25 | 199.5 | 199.5 | -0.4 (-0.20%) | 500 |
| 25 Jul 2017 | INR | 198 | 202.95 | 196.35 | 199.9 | 199.9 | -1.65 (-0.82%) | 1,643 |
| 24 Jul 2017 | INR | 202.4 | 203 | 198.15 | 201.55 | 201.55 | +0.8 (+0.40%) | 3,297 |
| 21 Jul 2017 | INR | 208 | 208 | 199.95 | 200.75 | 200.75 | -1.45 (-0.72%) | 3,319 |
| 20 Jul 2017 | INR | 201 | 205 | 197.15 | 202.2 | 202.2 | +2.1 (+1.05%) | 5,034 |
| 19 Jul 2017 | INR | 202.35 | 203.4 | 198.15 | 200.1 | 200.1 | +1.9 (+0.96%) | 3,019 |
| 18 Jul 2017 | INR | 198 | 202.95 | 197.5 | 198.2 | 198.2 | -1.25 (-0.63%) | 3,754 |
| 17 Jul 2017 | INR | 202 | 205.95 | 197.8 | 199.45 | 199.45 | -6.6 (-3.20%) | 5,030 |
| 14 Jul 2017 | INR | 208 | 208 | 201 | 206.05 | 206.05 | +0.35 (+0.17%) | 5,617 |
| 13 Jul 2017 | INR | 201.05 | 208 | 196.5 | 205.7 | 205.7 | +4.65 (+2.31%) | 11,149 |
| 12 Jul 2017 | INR | 202.45 | 202.9 | 198.5 | 201.05 | 201.05 | -0.4 (-0.20%) | 6,951 |
| 11 Jul 2017 | INR | 196.3 | 206 | 196.15 | 201.45 | 201.45 | -3 (-1.47%) | 4,493 |
| 10 Jul 2017 | INR | 197 | 210 | 195.1 | 204.45 | 204.45 | -0.2 (-0.10%) | 4,206 |
| 7 Jul 2017 | INR | 191.5 | 206 | 189.8 | 204.65 | 204.65 | +13.1 (+6.84%) | 11,285 |
| 6 Jul 2017 | INR | 194 | 194 | 188.95 | 191.55 | 191.55 | +2.7 (+1.43%) | 6,108 |
| 5 Jul 2017 | INR | 190 | 194 | 185.7 | 188.85 | 188.85 | -0.95 (-0.50%) | 2,035 |
| 4 Jul 2017 | INR | 195.1 | 195.1 | 189 | 189.8 | 189.8 | -1.85 (-0.97%) | 1,603 |
