| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 198 | 201.9 | 193.1 | 196.4 | 19.64 | +5.1 (+2.67%) | 21,160 |
| 11 Aug 2017 | INR | 188 | 195 | 175 | 191.3 | 19.13 | +1.4 (+0.74%) | 70,300 |
| 10 Aug 2017 | INR | 204.4 | 208 | 186 | 189.9 | 18.99 | -15.6 (-7.59%) | 126,440 |
| 9 Aug 2017 | INR | 211.2 | 211.3 | 202.1 | 205.5 | 20.55 | -7.8 (-3.66%) | 46,190 |
| 8 Aug 2017 | INR | 225.9 | 225.9 | 210 | 213.3 | 21.33 | -5.2 (-2.38%) | 106,950 |
| 7 Aug 2017 | INR | 217.9 | 220 | 215 | 218.5 | 21.85 | +3 (+1.39%) | 26,130 |
| 4 Aug 2017 | INR | 220 | 220 | 211.5 | 215.5 | 21.55 | -0.9 (-0.42%) | 73,380 |
| 3 Aug 2017 | INR | 220 | 222.4 | 213.5 | 216.4 | 21.64 | +0.2 (+0.09%) | 74,810 |
| 2 Aug 2017 | INR | 222.7 | 228 | 216.1 | 216.2 | 21.62 | -2.9 (-1.32%) | 60,800 |
| 1 Aug 2017 | INR | 211.8 | 220 | 211.8 | 219.1 | 21.91 | +4.6 (+2.14%) | 109,810 |
| 31 Jul 2017 | INR | 223 | 223 | 213.5 | 214.5 | 21.45 | -3.9 (-1.79%) | 35,990 |
| 28 Jul 2017 | INR | 217.1 | 224.3 | 211.4 | 218.4 | 21.84 | -0.6 (-0.27%) | 34,400 |
| 27 Jul 2017 | INR | 218.9 | 219.7 | 217.1 | 219 | 21.9 | +0.1 (+0.05%) | 5,480 |
| 26 Jul 2017 | INR | 227 | 229 | 218.3 | 218.9 | 21.89 | +0.4 (+0.18%) | 48,120 |
| 25 Jul 2017 | INR | 222.7 | 222.7 | 217 | 218.5 | 21.85 | -0.4 (-0.18%) | 52,160 |
| 24 Jul 2017 | INR | 216.4 | 221.4 | 216.1 | 218.9 | 21.89 | +1.7 (+0.78%) | 25,960 |
| 21 Jul 2017 | INR | 218 | 223.9 | 216.3 | 217.2 | 21.72 | -0.9 (-0.41%) | 174,540 |
| 20 Jul 2017 | INR | 217 | 219.9 | 217 | 218.1 | 21.81 | -0.9 (-0.41%) | 17,950 |
| 19 Jul 2017 | INR | 217 | 222 | 213.3 | 219 | 21.9 | +2 (+0.92%) | 13,850 |
| 18 Jul 2017 | INR | 217 | 219.9 | 216 | 217 | 21.7 | -0.2 (-0.09%) | 31,520 |
| 17 Jul 2017 | INR | 216 | 220.9 | 215.6 | 217.2 | 21.72 | +1.6 (+0.74%) | 99,740 |
| 14 Jul 2017 | INR | 225.2 | 225.2 | 210.5 | 215.6 | 21.56 | -8.9 (-3.96%) | 84,030 |
| 13 Jul 2017 | INR | 221.6 | 230 | 219.4 | 224.5 | 22.45 | +3.7 (+1.68%) | 219,780 |
| 12 Jul 2017 | INR | 222 | 224.7 | 217.6 | 220.8 | 22.08 | -2.6 (-1.16%) | 360,710 |
| 11 Jul 2017 | INR | 230 | 230 | 219.1 | 223.4 | 22.34 | +1.4 (+0.63%) | 453,560 |
| 10 Jul 2017 | INR | 230 | 248 | 213.4 | 222 | 22.2 | +2 (+0.91%) | 8,230 |
| 7 Jul 2017 | INR | 219.3 | 221.9 | 217 | 220 | 22 | -0.5 (-0.23%) | 284,070 |
| 6 Jul 2017 | INR | 220 | 222.4 | 220 | 220.5 | 22.05 | -2.5 (-1.12%) | 73,700 |
| 5 Jul 2017 | INR | 220 | 225.6 | 218 | 223 | 22.3 | +2.4 (+1.09%) | 128,680 |
| 4 Jul 2017 | INR | 218 | 223.3 | 217.1 | 220.6 | 22.06 | +4.9 (+2.27%) | 132,060 |
