| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 195.39 | 208.97 | 192.46 | 207.07 | 207.07 | +12.07 (+6.19%) | 134,591 |
| 11 Aug 2017 | INR | 185.62 | 203.11 | 178.78 | 195 | 195 | +5.47 (+2.89%) | 215,619 |
| 10 Aug 2017 | INR | 198.42 | 207.02 | 185.72 | 189.53 | 189.53 | -17.59 (-8.49%) | 356,204 |
| 9 Aug 2017 | INR | 208.04 | 210.68 | 202.23 | 207.12 | 207.12 | -4.15 (-1.96%) | 323,410 |
| 8 Aug 2017 | INR | 214.1 | 217.57 | 208.34 | 211.27 | 211.27 | -3.86 (-1.79%) | 57,172 |
| 7 Aug 2017 | INR | 218.84 | 223.72 | 213.27 | 215.13 | 215.13 | -2.88 (-1.32%) | 80,994 |
| 4 Aug 2017 | INR | 218.79 | 220.3 | 213.03 | 218.01 | 218.01 | -0.1 (-0.05%) | 26,778 |
| 3 Aug 2017 | INR | 221.77 | 225.63 | 214.93 | 218.11 | 218.11 | -3.56 (-1.61%) | 517,751 |
| 2 Aug 2017 | INR | 225.58 | 229.05 | 220.3 | 221.67 | 221.67 | -3.91 (-1.73%) | 40,919 |
| 1 Aug 2017 | INR | 229.29 | 229.29 | 218.84 | 225.58 | 225.58 | -2.2 (-0.97%) | 35,098 |
| 31 Jul 2017 | INR | 222.75 | 231.25 | 222.75 | 227.78 | 227.78 | +0.15 (+0.07%) | 40,371 |
| 28 Jul 2017 | INR | 220.89 | 231.25 | 220.89 | 227.63 | 227.63 | +2.68 (+1.19%) | 436,243 |
| 27 Jul 2017 | INR | 229.05 | 233.45 | 220.79 | 224.95 | 224.95 | -7.23 (-3.11%) | 92,215 |
| 26 Jul 2017 | INR | 218.69 | 234.18 | 218.55 | 232.18 | 232.18 | +9.04 (+4.05%) | 216,100 |
| 25 Jul 2017 | INR | 224.41 | 225.63 | 220.35 | 223.14 | 223.14 | -1.32 (-0.59%) | 26,539 |
| 24 Jul 2017 | INR | 217.13 | 226.31 | 217.13 | 224.46 | 224.46 | +2.15 (+0.97%) | 98,868 |
| 21 Jul 2017 | INR | 223.33 | 224.51 | 215.03 | 222.31 | 222.31 | -1.56 (-0.70%) | 76,050 |
| 20 Jul 2017 | INR | 223.14 | 226.66 | 219.82 | 223.87 | 223.87 | +3.47 (+1.57%) | 117,295 |
| 19 Jul 2017 | INR | 211.95 | 227.44 | 210.05 | 220.4 | 220.4 | +8.59 (+4.06%) | 136,528 |
| 18 Jul 2017 | INR | 212 | 213.47 | 208.97 | 211.81 | 211.81 | +0.49 (+0.23%) | 123,841 |
| 17 Jul 2017 | INR | 209.07 | 214.93 | 202.33 | 211.32 | 211.32 | +2.2 (+1.05%) | 63,606 |
| 14 Jul 2017 | INR | 216.35 | 219.82 | 207.36 | 209.12 | 209.12 | -5.57 (-2.59%) | 78,649 |
| 13 Jul 2017 | INR | 213.81 | 217.67 | 212.98 | 214.69 | 214.69 | +0.88 (+0.41%) | 56,032 |
| 12 Jul 2017 | INR | 216.89 | 219.82 | 212.98 | 213.81 | 213.81 | -2.49 (-1.15%) | 87,686 |
| 11 Jul 2017 | INR | 220.79 | 221.28 | 213.86 | 216.3 | 216.3 | +1.03 (+0.48%) | 88,662 |
| 10 Jul 2017 | INR | 212.98 | 216.89 | 211.02 | 215.27 | 215.27 | +3.66 (+1.73%) | 33,695 |
| 7 Jul 2017 | INR | 215.42 | 215.42 | 207.75 | 211.61 | 211.61 | -0.64 (-0.30%) | 81,666 |
| 6 Jul 2017 | INR | 211.02 | 213.95 | 209.17 | 212.25 | 212.25 | +2.06 (+0.98%) | 76,212 |
| 5 Jul 2017 | INR | 215.13 | 219.28 | 209.17 | 210.19 | 210.19 | -4.25 (-1.98%) | 142,200 |
| 4 Jul 2017 | INR | 204.19 | 214.93 | 203.65 | 214.44 | 214.44 | +10.11 (+4.95%) | 353,778 |
