| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 277 | 281.85 | 268 | 270.6 | 270.6 | -9.8 (-3.50%) | 157,808 |
| 10 Aug 2017 | INR | 286.8 | 287.7 | 277.45 | 280.4 | 280.4 | -6 (-2.09%) | 167,628 |
| 9 Aug 2017 | INR | 285 | 290.55 | 284.3 | 286.4 | 286.4 | +1.8 (+0.63%) | 166,557 |
| 8 Aug 2017 | INR | 287.45 | 292.25 | 283.6 | 284.6 | 284.6 | -0.35 (-0.12%) | 184,383 |
| 7 Aug 2017 | INR | 285.9 | 288 | 284 | 284.95 | 284.95 | -0.75 (-0.26%) | 77,207 |
| 4 Aug 2017 | INR | 282.2 | 287.15 | 282 | 285.7 | 285.7 | +3.5 (+1.24%) | 131,923 |
| 3 Aug 2017 | INR | 285 | 285 | 281.25 | 282.2 | 282.2 | -1.6 (-0.56%) | 65,723 |
| 2 Aug 2017 | INR | 283 | 285.55 | 282 | 283.8 | 283.8 | +1.55 (+0.55%) | 108,829 |
| 1 Aug 2017 | INR | 284 | 284 | 280.5 | 282.25 | 282.25 | +0.35 (+0.12%) | 53,988 |
| 31 Jul 2017 | INR | 281.95 | 283.3 | 275.75 | 281.9 | 281.9 | +4.15 (+1.49%) | 93,261 |
| 28 Jul 2017 | INR | 275 | 279.05 | 271.5 | 277.75 | 277.75 | +2.25 (+0.82%) | 102,443 |
| 27 Jul 2017 | INR | 286.7 | 286.7 | 274.4 | 275.5 | 275.5 | -9.1 (-3.20%) | 163,296 |
| 26 Jul 2017 | INR | 283 | 285.95 | 282.75 | 284.6 | 284.6 | +2.6 (+0.92%) | 220,688 |
| 25 Jul 2017 | INR | 280 | 282.7 | 276.9 | 282 | 282 | +3.75 (+1.35%) | 138,272 |
| 24 Jul 2017 | INR | 280.15 | 280.15 | 277.8 | 278.25 | 278.25 | -1.9 (-0.68%) | 99,685 |
| 21 Jul 2017 | INR | 286 | 286 | 277.75 | 280.15 | 280.15 | -0.9 (-0.32%) | 218,939 |
| 20 Jul 2017 | INR | 281.5 | 286.3 | 275 | 281.05 | 281.05 | +0.65 (+0.23%) | 887,322 |
| 19 Jul 2017 | INR | 276.8 | 281.5 | 276.6 | 280.4 | 280.4 | +2.8 (+1.01%) | 84,951 |
| 18 Jul 2017 | INR | 279.5 | 280.5 | 276.5 | 277.6 | 277.6 | -1.05 (-0.38%) | 99,086 |
| 17 Jul 2017 | INR | 274.05 | 280.5 | 273.45 | 278.65 | 278.65 | +4.8 (+1.75%) | 130,180 |
| 14 Jul 2017 | INR | 276.7 | 276.7 | 271.7 | 273.85 | 273.85 | -2.7 (-0.98%) | 57,510 |
| 13 Jul 2017 | INR | 274.6 | 277.25 | 273.25 | 276.55 | 276.55 | +3.7 (+1.36%) | 120,063 |
| 12 Jul 2017 | INR | 273 | 273.95 | 270.75 | 272.85 | 272.85 | +2.4 (+0.89%) | 73,004 |
| 11 Jul 2017 | INR | 266.9 | 273.35 | 266.9 | 270.45 | 270.45 | +2.65 (+0.99%) | 128,303 |
| 10 Jul 2017 | INR | 268.3 | 269.35 | 266.8 | 267.8 | 267.8 | +0.95 (+0.36%) | 546,377 |
| 7 Jul 2017 | INR | 266.2 | 267.8 | 265 | 266.85 | 266.85 | +0.85 (+0.32%) | 54,915 |
| 6 Jul 2017 | INR | 271.2 | 271.2 | 264.95 | 266 | 266 | -3.35 (-1.24%) | 102,057 |
| 5 Jul 2017 | INR | 267.5 | 270.2 | 265.8 | 269.35 | 269.35 | +4.15 (+1.56%) | 133,482 |
| 4 Jul 2017 | INR | 267 | 271.3 | 264.55 | 265.2 | 265.2 | +0.2 (+0.08%) | 221,420 |
| 3 Jul 2017 | INR | 264.55 | 267.2 | 263.1 | 265 | 265 | +2.15 (+0.82%) | 106,951 |
