| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 200 | 206 | 198.3 | 204.3 | 204.3 | +8.5 (+4.34%) | 45,942 |
| 11 Aug 2017 | INR | 191.5 | 199 | 168.4 | 195.8 | 195.8 | +4.45 (+2.33%) | 85,452 |
| 10 Aug 2017 | INR | 203.65 | 203.8 | 190 | 191.35 | 191.35 | -13.4 (-6.54%) | 80,688 |
| 9 Aug 2017 | INR | 209.95 | 209.95 | 201.9 | 204.75 | 204.75 | -5.6 (-2.66%) | 91,981 |
| 8 Aug 2017 | INR | 214.1 | 216.9 | 208.8 | 210.35 | 210.35 | -5.15 (-2.39%) | 70,235 |
| 7 Aug 2017 | INR | 218.55 | 220.3 | 214 | 215.5 | 215.5 | -5 (-2.27%) | 54,895 |
| 4 Aug 2017 | INR | 216 | 222.5 | 215 | 220.5 | 220.5 | -8 (-3.50%) | 156,495 |
| 3 Aug 2017 | INR | 226.85 | 234.4 | 226.15 | 228.5 | 228.5 | +3.1 (+1.38%) | 89,326 |
| 2 Aug 2017 | INR | 225.65 | 230.8 | 224 | 225.4 | 225.4 | +0.4 (+0.18%) | 31,009 |
| 1 Aug 2017 | INR | 228.25 | 230.7 | 224 | 225 | 225 | -5 (-2.17%) | 51,685 |
| 31 Jul 2017 | INR | 232.8 | 232.8 | 225 | 230 | 230 | +0.45 (+0.20%) | 51,241 |
| 28 Jul 2017 | INR | 228.1 | 231 | 227.1 | 229.55 | 229.55 | +1.8 (+0.79%) | 28,412 |
| 27 Jul 2017 | INR | 228.55 | 232.5 | 227 | 227.75 | 227.75 | -2.7 (-1.17%) | 34,784 |
| 26 Jul 2017 | INR | 232.95 | 235.85 | 229.45 | 230.45 | 230.45 | -2.35 (-1.01%) | 35,033 |
| 25 Jul 2017 | INR | 228.15 | 235 | 227 | 232.8 | 232.8 | +4.25 (+1.86%) | 34,478 |
| 24 Jul 2017 | INR | 230.95 | 236.5 | 228 | 228.55 | 228.55 | -1.15 (-0.50%) | 44,053 |
| 21 Jul 2017 | INR | 236 | 236 | 228.5 | 229.7 | 229.7 | -4.9 (-2.09%) | 47,013 |
| 20 Jul 2017 | INR | 231.05 | 236.5 | 231 | 234.6 | 234.6 | +2.15 (+0.92%) | 83,648 |
| 19 Jul 2017 | INR | 228.2 | 234.4 | 228.15 | 232.45 | 232.45 | +4.4 (+1.93%) | 42,254 |
| 18 Jul 2017 | INR | 228.7 | 232.95 | 225.65 | 228.05 | 228.05 | -1.25 (-0.55%) | 38,345 |
| 17 Jul 2017 | INR | 232.6 | 232.6 | 225.5 | 229.3 | 229.3 | -3.3 (-1.42%) | 43,730 |
| 14 Jul 2017 | INR | 237.35 | 238.4 | 228.1 | 232.6 | 232.6 | -1.1 (-0.47%) | 91,185 |
| 13 Jul 2017 | INR | 227.7 | 238.4 | 222.8 | 233.7 | 233.7 | +7.95 (+3.52%) | 137,054 |
| 12 Jul 2017 | INR | 223.55 | 228 | 222.1 | 225.75 | 225.75 | +2.65 (+1.19%) | 46,688 |
| 11 Jul 2017 | INR | 227.85 | 227.85 | 222.7 | 223.1 | 223.1 | -1.15 (-0.51%) | 71,318 |
| 10 Jul 2017 | INR | 228 | 228 | 223.1 | 224.25 | 224.25 | -0.35 (-0.16%) | 11,178 |
| 7 Jul 2017 | INR | 232 | 232 | 224 | 224.6 | 224.6 | -4.15 (-1.81%) | 41,587 |
| 6 Jul 2017 | INR | 231 | 232.05 | 227 | 228.75 | 228.75 | +1.5 (+0.66%) | 38,387 |
| 5 Jul 2017 | INR | 226.7 | 229.2 | 224 | 227.25 | 227.25 | +0.55 (+0.24%) | 39,625 |
| 4 Jul 2017 | INR | 230 | 232.95 | 223 | 226.7 | 226.7 | -3.35 (-1.46%) | 56,438 |
