| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | INR | 179.8 | 180.75 | 174.7 | 177.3 | 177.3 | -0.55 (-0.31%) | 140,068 |
| 21 Aug 2017 | INR | 180.5 | 182.4 | 176 | 177.85 | 177.85 | -2.15 (-1.19%) | 124,795 |
| 18 Aug 2017 | INR | 178.3 | 183.8 | 176.45 | 180 | 180 | +0.95 (+0.53%) | 302,205 |
| 17 Aug 2017 | INR | 176 | 184.4 | 175.25 | 179.05 | 179.05 | +3.15 (+1.79%) | 325,937 |
| 16 Aug 2017 | INR | 176.9 | 179.4 | 174 | 175.9 | 175.9 | +0.3 (+0.17%) | 208,253 |
| 14 Aug 2017 | INR | 176.5 | 183.45 | 173 | 175.6 | 175.6 | -0.55 (-0.31%) | 256,338 |
| 11 Aug 2017 | INR | 168.5 | 182.75 | 168.05 | 176.15 | 176.15 | +3.75 (+2.18%) | 267,494 |
| 10 Aug 2017 | INR | 168 | 175.9 | 168 | 172.4 | 172.4 | -0.1 (-0.06%) | 517,585 |
| 9 Aug 2017 | INR | 173.95 | 179.85 | 169.85 | 172.5 | 172.5 | -1.25 (-0.72%) | 298,471 |
| 8 Aug 2017 | INR | 175.9 | 181.55 | 169.3 | 173.75 | 173.75 | -3 (-1.70%) | 215,845 |
| 7 Aug 2017 | INR | 174.55 | 179.7 | 172 | 176.75 | 176.75 | +2.2 (+1.26%) | 772,456 |
| 4 Aug 2017 | INR | 172.35 | 175.8 | 168.6 | 174.55 | 174.55 | +2.3 (+1.34%) | 108,117 |
| 3 Aug 2017 | INR | 169.8 | 185.6 | 166.45 | 172.25 | 172.25 | +2.05 (+1.20%) | 760,138 |
| 2 Aug 2017 | INR | 167.55 | 172 | 166.45 | 170.2 | 170.2 | +4.05 (+2.44%) | 386,936 |
| 1 Aug 2017 | INR | 168.15 | 169.4 | 165 | 166.15 | 166.15 | -2.8 (-1.66%) | 55,478 |
| 31 Jul 2017 | INR | 169.7 | 174.8 | 167.3 | 168.95 | 168.95 | -0.75 (-0.44%) | 79,854 |
| 28 Jul 2017 | INR | 168.6 | 172.3 | 165.25 | 169.7 | 169.7 | +0.15 (+0.09%) | 99,080 |
| 27 Jul 2017 | INR | 166.2 | 173.5 | 165.9 | 169.55 | 169.55 | +3.55 (+2.14%) | 217,730 |
| 26 Jul 2017 | INR | 169.45 | 170 | 165 | 166 | 166 | -4 (-2.35%) | 58,962 |
| 25 Jul 2017 | INR | 168.45 | 171.65 | 166.95 | 170 | 170 | -0.2 (-0.12%) | 200,330 |
| 24 Jul 2017 | INR | 165 | 171.8 | 165 | 170.2 | 170.2 | +4.8 (+2.90%) | 291,675 |
| 21 Jul 2017 | INR | 171.45 | 171.45 | 164.55 | 165.4 | 165.4 | -5.5 (-3.22%) | 163,012 |
| 20 Jul 2017 | INR | 168.9 | 173.5 | 167.1 | 170.9 | 170.9 | +2.25 (+1.33%) | 201,468 |
| 19 Jul 2017 | INR | 172.5 | 172.5 | 167.65 | 168.65 | 168.65 | -4.1 (-2.37%) | 139,211 |
| 18 Jul 2017 | INR | 169.9 | 181.3 | 166.95 | 172.75 | 172.75 | +2.35 (+1.38%) | 513,591 |
| 17 Jul 2017 | INR | 169 | 171.9 | 165.5 | 170.4 | 170.4 | +0.8 (+0.47%) | 222,347 |
| 14 Jul 2017 | INR | 170.2 | 172.45 | 164.55 | 169.6 | 169.6 | -2.2 (-1.28%) | 402,209 |
| 13 Jul 2017 | INR | 171.4 | 176.55 | 170.4 | 171.8 | 171.8 | +2.65 (+1.57%) | 589,087 |
| 12 Jul 2017 | INR | 165 | 174.95 | 164.5 | 169.15 | 169.15 | +3.85 (+2.33%) | 521,182 |
| 11 Jul 2017 | INR | 166 | 170.75 | 163.7 | 165.3 | 165.3 | -0.55 (-0.33%) | 436,372 |
