| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 195.1 | 204 | 195.1 | 199.05 | 199.05 | +4.9 (+2.52%) | 19,127 |
| 11 Aug 2017 | INR | 190 | 200.75 | 188.15 | 194.15 | 194.15 | -2.4 (-1.22%) | 37,838 |
| 10 Aug 2017 | INR | 206.25 | 209.25 | 195.05 | 196.55 | 196.55 | -11.4 (-5.48%) | 64,849 |
| 9 Aug 2017 | INR | 213.7 | 214.8 | 207 | 207.95 | 207.95 | -6.15 (-2.87%) | 33,254 |
| 8 Aug 2017 | INR | 220.8 | 221.7 | 213.55 | 214.1 | 214.1 | -6.2 (-2.81%) | 37,219 |
| 7 Aug 2017 | INR | 217 | 222.85 | 216.65 | 220.3 | 220.3 | +3.95 (+1.83%) | 38,486 |
| 4 Aug 2017 | INR | 213.4 | 220 | 211.3 | 216.35 | 216.35 | +2.35 (+1.10%) | 46,629 |
| 3 Aug 2017 | INR | 218.65 | 220.35 | 211.95 | 214 | 214 | -5.15 (-2.35%) | 36,774 |
| 2 Aug 2017 | INR | 219.25 | 224.3 | 218 | 219.15 | 219.15 | +0.65 (+0.30%) | 46,443 |
| 1 Aug 2017 | INR | 227.45 | 229.5 | 217.7 | 218.5 | 218.5 | -8.45 (-3.72%) | 86,066 |
| 31 Jul 2017 | INR | 233.95 | 233.95 | 225.8 | 226.95 | 226.95 | -4.5 (-1.94%) | 34,007 |
| 28 Jul 2017 | INR | 232.85 | 234.9 | 228.5 | 231.45 | 231.45 | -1.9 (-0.81%) | 54,305 |
| 27 Jul 2017 | INR | 248.45 | 249.4 | 231.45 | 233.35 | 233.35 | -14.35 (-5.79%) | 235,374 |
| 26 Jul 2017 | INR | 247.25 | 252.9 | 244.15 | 247.7 | 247.7 | +0.25 (+0.10%) | 43,665 |
| 25 Jul 2017 | INR | 251.4 | 254 | 246.05 | 247.45 | 247.45 | -2.4 (-0.96%) | 38,514 |
| 24 Jul 2017 | INR | 259.35 | 260.3 | 248.5 | 249.85 | 249.85 | -8.55 (-3.31%) | 51,711 |
| 21 Jul 2017 | INR | 260.3 | 265.25 | 256.1 | 258.4 | 258.4 | +1.85 (+0.72%) | 208,673 |
| 20 Jul 2017 | INR | 248.9 | 268.4 | 248.5 | 256.55 | 256.55 | +9.25 (+3.74%) | 533,036 |
| 19 Jul 2017 | INR | 237.05 | 250.5 | 235.65 | 247.3 | 247.3 | +11.9 (+5.06%) | 130,186 |
| 18 Jul 2017 | INR | 238 | 242.75 | 234 | 235.4 | 235.4 | -2.95 (-1.24%) | 23,147 |
| 17 Jul 2017 | INR | 248.35 | 248.35 | 237.15 | 238.35 | 238.35 | -8.3 (-3.37%) | 42,635 |
| 14 Jul 2017 | INR | 248.5 | 252.4 | 243 | 246.65 | 246.65 | +0.6 (+0.24%) | 144,020 |
| 13 Jul 2017 | INR | 238.55 | 250.5 | 236.7 | 246.05 | 246.05 | +9.3 (+3.93%) | 221,151 |
| 12 Jul 2017 | INR | 234.5 | 245 | 230.5 | 236.75 | 236.75 | +4.05 (+1.74%) | 111,965 |
| 11 Jul 2017 | INR | 234.65 | 238.5 | 229.5 | 232.7 | 232.7 | -1.25 (-0.53%) | 62,608 |
| 10 Jul 2017 | INR | 234.45 | 236 | 232.55 | 233.95 | 233.95 | +1.25 (+0.54%) | 7,136 |
| 7 Jul 2017 | INR | 234.7 | 235.7 | 232 | 232.7 | 232.7 | -1.4 (-0.60%) | 50,123 |
| 6 Jul 2017 | INR | 236.45 | 239.35 | 233.3 | 234.1 | 234.1 | -0.55 (-0.23%) | 25,530 |
| 5 Jul 2017 | INR | 236.45 | 239.95 | 234 | 234.65 | 234.65 | -1.35 (-0.57%) | 43,515 |
| 4 Jul 2017 | INR | 236.9 | 240.9 | 232.95 | 236 | 236 | +0.7 (+0.30%) | 57,301 |
