| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 199.25 | 212 | 197.7 | 209.8 | 209.8 | +13.75 (+7.01%) | 94,912 |
| 11 Aug 2017 | INR | 191 | 200.9 | 181 | 196.05 | 196.05 | -3.2 (-1.61%) | 63,516 |
| 10 Aug 2017 | INR | 207.05 | 209 | 198 | 199.25 | 199.25 | -6.6 (-3.21%) | 85,456 |
| 9 Aug 2017 | INR | 209.9 | 210.8 | 204 | 205.85 | 205.85 | -3.6 (-1.72%) | 46,759 |
| 8 Aug 2017 | INR | 213 | 221 | 207 | 209.45 | 209.45 | -3.1 (-1.46%) | 88,455 |
| 7 Aug 2017 | INR | 206 | 215.25 | 204.05 | 212.55 | 212.55 | +8.25 (+4.04%) | 61,464 |
| 4 Aug 2017 | INR | 204.05 | 206 | 201.9 | 204.3 | 204.3 | -1.4 (-0.68%) | 32,757 |
| 3 Aug 2017 | INR | 205.2 | 209.7 | 201 | 205.7 | 205.7 | +1 (+0.49%) | 90,699 |
| 2 Aug 2017 | INR | 212 | 212 | 202.15 | 204.7 | 204.7 | -4.8 (-2.29%) | 49,427 |
| 1 Aug 2017 | INR | 201.8 | 211.6 | 197.25 | 209.5 | 209.5 | +13.85 (+7.08%) | 84,685 |
| 31 Jul 2017 | INR | 205 | 205.6 | 194.55 | 195.65 | 195.65 | -9.35 (-4.56%) | 97,056 |
| 28 Jul 2017 | INR | 210 | 215.15 | 202.9 | 205 | 205 | -6.5 (-3.07%) | 78,642 |
| 27 Jul 2017 | INR | 213 | 216 | 211 | 211.5 | 211.5 | -1.3 (-0.61%) | 33,455 |
| 26 Jul 2017 | INR | 219.9 | 219.9 | 211.45 | 212.8 | 212.8 | -3.3 (-1.53%) | 43,894 |
| 25 Jul 2017 | INR | 218.65 | 219.7 | 216 | 216.1 | 216.1 | -2.55 (-1.17%) | 32,617 |
| 24 Jul 2017 | INR | 223.65 | 225.8 | 217.05 | 218.65 | 218.65 | -4.5 (-2.02%) | 49,100 |
| 21 Jul 2017 | INR | 215 | 224.5 | 213 | 223.15 | 223.15 | +6.7 (+3.10%) | 119,194 |
| 20 Jul 2017 | INR | 213.35 | 217.45 | 212.7 | 216.45 | 216.45 | +2.6 (+1.22%) | 130,788 |
| 19 Jul 2017 | INR | 212.1 | 218 | 212.1 | 213.85 | 213.85 | +0.55 (+0.26%) | 58,976 |
| 18 Jul 2017 | INR | 216 | 216.95 | 210.5 | 213.3 | 213.3 | -3.05 (-1.41%) | 67,002 |
| 17 Jul 2017 | INR | 217 | 218.6 | 215.95 | 216.35 | 216.35 | -1.7 (-0.78%) | 29,583 |
| 14 Jul 2017 | INR | 220.45 | 222.55 | 217.6 | 218.05 | 218.05 | -2.4 (-1.09%) | 71,420 |
| 13 Jul 2017 | INR | 221.8 | 225 | 219.05 | 220.45 | 220.45 | +0.25 (+0.11%) | 82,166 |
| 12 Jul 2017 | INR | 217.8 | 223 | 217 | 220.2 | 220.2 | +2.05 (+0.94%) | 58,464 |
| 11 Jul 2017 | INR | 216.75 | 220 | 216.7 | 218.15 | 218.15 | +2 (+0.93%) | 134,849 |
| 10 Jul 2017 | INR | 221 | 223 | 214.95 | 216.15 | 216.15 | -4.55 (-2.06%) | 32,080 |
| 7 Jul 2017 | INR | 226.6 | 228 | 218.9 | 220.7 | 220.7 | -3.55 (-1.58%) | 64,821 |
| 6 Jul 2017 | INR | 220 | 226.9 | 218.05 | 224.25 | 224.25 | +4.35 (+1.98%) | 139,786 |
| 5 Jul 2017 | INR | 218.3 | 222.5 | 218.3 | 219.9 | 219.9 | +1.6 (+0.73%) | 52,901 |
| 4 Jul 2017 | INR | 216.9 | 219.5 | 216.9 | 218.3 | 218.3 | +1.1 (+0.51%) | 38,020 |
