| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 136.89 | 142.8 | 129.09 | 130.26 | 43.42 | -4.05 (-3.02%) | 511,596 |
| 11 Aug 2017 | INR | 132.96 | 136.95 | 127.26 | 134.31 | 44.77 | +1.11 (+0.83%) | 330,834 |
| 10 Aug 2017 | INR | 135.99 | 140.01 | 132 | 133.2 | 44.4 | -5.76 (-4.15%) | 307,305 |
| 9 Aug 2017 | INR | 144.06 | 144.06 | 136.56 | 138.96 | 46.32 | -5.64 (-3.90%) | 203,760 |
| 8 Aug 2017 | INR | 150 | 150.09 | 143.01 | 144.6 | 48.2 | -4.5 (-3.02%) | 188,931 |
| 7 Aug 2017 | INR | 144.21 | 150 | 143.94 | 149.1 | 49.7 | +6.54 (+4.59%) | 580,101 |
| 4 Aug 2017 | INR | 141.06 | 144.96 | 138.6 | 142.56 | 47.52 | +1.5 (+1.06%) | 223,500 |
| 3 Aug 2017 | INR | 145.8 | 145.8 | 140.01 | 141.06 | 47.02 | -4.74 (-3.25%) | 271,515 |
| 2 Aug 2017 | INR | 147.84 | 147.84 | 145.2 | 145.8 | 48.6 | -2.04 (-1.38%) | 123,366 |
| 1 Aug 2017 | INR | 147.99 | 148.89 | 146.25 | 147.84 | 49.28 | -0.12 (-0.08%) | 218,061 |
| 31 Jul 2017 | INR | 151.44 | 151.8 | 147.21 | 147.96 | 49.32 | -1.59 (-1.06%) | 206,208 |
| 28 Jul 2017 | INR | 152.01 | 152.01 | 147.21 | 149.55 | 49.85 | -2.25 (-1.48%) | 270,216 |
| 27 Jul 2017 | INR | 155.46 | 156.51 | 151.2 | 151.8 | 50.6 | -3.66 (-2.35%) | 306,555 |
| 26 Jul 2017 | INR | 153.54 | 158.79 | 153.54 | 155.46 | 51.82 | +3.15 (+2.07%) | 794,061 |
| 25 Jul 2017 | INR | 153.96 | 154.41 | 150.99 | 152.31 | 50.77 | -0.99 (-0.65%) | 311,952 |
| 24 Jul 2017 | INR | 155.01 | 155.76 | 152.01 | 153.3 | 51.1 | -1.05 (-0.68%) | 308,037 |
| 21 Jul 2017 | INR | 151.41 | 155.01 | 150.99 | 154.35 | 51.45 | +2.94 (+1.94%) | 384,051 |
| 20 Jul 2017 | INR | 153.51 | 153.9 | 150.6 | 151.41 | 50.47 | -1.59 (-1.04%) | 291,750 |
| 19 Jul 2017 | INR | 153.06 | 154.41 | 149.01 | 153 | 51 | 0.0 (0.0%) | 484,521 |
| 18 Jul 2017 | INR | 156.3 | 158.61 | 152.49 | 153 | 51 | -4.11 (-2.62%) | 593,856 |
| 17 Jul 2017 | INR | 152.61 | 161.91 | 150.99 | 157.11 | 52.37 | +7.62 (+5.10%) | 3,213,951 |
| 14 Jul 2017 | INR | 147.21 | 152.31 | 143.01 | 149.49 | 49.83 | +3.3 (+2.26%) | 917,943 |
| 13 Jul 2017 | INR | 146.04 | 152.31 | 145.65 | 146.19 | 48.73 | -1.17 (-0.79%) | 604,404 |
| 12 Jul 2017 | INR | 149.85 | 152.46 | 146.4 | 147.36 | 49.12 | -1.23 (-0.83%) | 291,285 |
| 11 Jul 2017 | INR | 149.91 | 154.71 | 147.81 | 148.59 | 49.53 | -0.15 (-0.10%) | 748,656 |
| 10 Jul 2017 | INR | 151.71 | 153.51 | 141.96 | 148.74 | 49.58 | -2.91 (-1.92%) | 76,851 |
| 7 Jul 2017 | INR | 144.6 | 154.89 | 144.21 | 151.65 | 50.55 | +6.66 (+4.59%) | 1,402,743 |
| 6 Jul 2017 | INR | 143.01 | 145.89 | 143.01 | 144.99 | 48.33 | +3.33 (+2.35%) | 395,124 |
| 5 Jul 2017 | INR | 141.06 | 143.94 | 140.01 | 141.66 | 47.22 | +0.87 (+0.62%) | 293,019 |
| 4 Jul 2017 | INR | 139.59 | 144.9 | 139.59 | 140.79 | 46.93 | +1.23 (+0.88%) | 688,698 |
