| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | INR | 172.6 | 174.2 | 167.5 | 169.45 | 169.45 | -2.45 (-1.43%) | 3,806,438 |
| 21 Aug 2017 | INR | 177 | 177.7 | 170.35 | 171.9 | 171.9 | -3.9 (-2.22%) | 3,005,800 |
| 18 Aug 2017 | INR | 174.75 | 176.5 | 172.15 | 175.8 | 175.8 | +0.1 (+0.06%) | 3,489,414 |
| 17 Aug 2017 | INR | 177 | 178.25 | 174.75 | 175.7 | 175.7 | -0.8 (-0.45%) | 3,368,022 |
| 16 Aug 2017 | INR | 174 | 177.35 | 171.6 | 176.5 | 176.5 | +4.3 (+2.50%) | 5,370,263 |
| 14 Aug 2017 | INR | 167 | 172.9 | 166.4 | 172.2 | 172.2 | +8.4 (+5.13%) | 4,510,781 |
| 11 Aug 2017 | INR | 162 | 168 | 158.55 | 163.8 | 163.8 | -1.35 (-0.82%) | 7,107,628 |
| 10 Aug 2017 | INR | 171 | 172.4 | 160.45 | 165.15 | 165.15 | -7 (-4.07%) | 6,599,252 |
| 9 Aug 2017 | INR | 174.35 | 176.7 | 170.7 | 172.15 | 172.15 | -3.25 (-1.85%) | 4,403,356 |
| 8 Aug 2017 | INR | 176.95 | 178.7 | 172.45 | 175.4 | 175.4 | -1 (-0.57%) | 6,120,329 |
| 7 Aug 2017 | INR | 175.65 | 178.25 | 174.55 | 176.4 | 176.4 | +2.4 (+1.38%) | 3,878,232 |
| 4 Aug 2017 | INR | 169.75 | 174.5 | 169.5 | 174 | 174 | +3.1 (+1.81%) | 3,474,367 |
| 3 Aug 2017 | INR | 175 | 175.2 | 169.4 | 170.9 | 170.9 | -4.45 (-2.54%) | 3,990,422 |
| 2 Aug 2017 | INR | 174.35 | 176.7 | 172.5 | 175.35 | 175.35 | +1.9 (+1.10%) | 4,722,032 |
| 1 Aug 2017 | INR | 175 | 175.8 | 172.25 | 173.45 | 173.45 | -1.55 (-0.89%) | 3,314,173 |
| 31 Jul 2017 | INR | 168.4 | 175.8 | 166.85 | 175 | 175 | +4.6 (+2.70%) | 11,666,200 |
| 28 Jul 2017 | INR | 160.95 | 171.3 | 159.9 | 170.4 | 170.4 | +9.2 (+5.71%) | 14,165,613 |
| 27 Jul 2017 | INR | 167 | 167.45 | 160.55 | 161.2 | 161.2 | +0.05 (+0.03%) | 15,970,055 |
| 26 Jul 2017 | INR | 155.5 | 165 | 153.35 | 161.15 | 161.15 | +5.75 (+3.70%) | 13,060,903 |
| 25 Jul 2017 | INR | 154.5 | 155.9 | 153.35 | 155.4 | 155.4 | +1.4 (+0.91%) | 3,858,633 |
| 24 Jul 2017 | INR | 153.75 | 154.65 | 152.85 | 154 | 154 | +1.1 (+0.72%) | 1,861,211 |
| 21 Jul 2017 | INR | 153.9 | 153.9 | 150.35 | 152.9 | 152.9 | +0.1 (+0.07%) | 2,519,835 |
| 20 Jul 2017 | INR | 152.1 | 154.95 | 151.3 | 152.8 | 152.8 | +2.5 (+1.66%) | 6,726,335 |
| 19 Jul 2017 | INR | 148.4 | 151.3 | 148.4 | 150.3 | 150.3 | +2.35 (+1.59%) | 2,686,754 |
| 18 Jul 2017 | INR | 150.1 | 150.85 | 141.1 | 147.95 | 147.95 | -1.1 (-0.74%) | 5,294,359 |
| 17 Jul 2017 | INR | 150.3 | 150.75 | 147.8 | 149.05 | 149.05 | -0.55 (-0.37%) | 3,302,023 |
| 14 Jul 2017 | INR | 151.4 | 151.95 | 147.95 | 149.6 | 149.6 | -1.8 (-1.19%) | 2,290,401 |
| 13 Jul 2017 | INR | 150 | 153.7 | 149.1 | 151.4 | 151.4 | +2 (+1.34%) | 4,738,129 |
| 12 Jul 2017 | INR | 148.25 | 150.4 | 147.15 | 149.4 | 149.4 | +1.3 (+0.88%) | 2,099,586 |
| 11 Jul 2017 | INR | 149.2 | 150.55 | 146.7 | 148.1 | 148.1 | -1.4 (-0.94%) | 2,120,731 |
