| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 243.6 | 246.95 | 240 | 242.75 | 242.75 | -3.9 (-1.58%) | 4,689 |
| 10 Aug 2017 | INR | 264.9 | 264.9 | 244.95 | 246.65 | 246.65 | -20.2 (-7.57%) | 6,870 |
| 9 Aug 2017 | INR | 270 | 270 | 264.65 | 266.85 | 266.85 | +0.25 (+0.09%) | 10,192 |
| 8 Aug 2017 | INR | 269.9 | 269.9 | 261.95 | 266.6 | 266.6 | +6.35 (+2.44%) | 7,150 |
| 7 Aug 2017 | INR | 256.8 | 263.95 | 253 | 260.25 | 260.25 | +5.4 (+2.12%) | 5,640 |
| 4 Aug 2017 | INR | 255.25 | 261 | 240.25 | 254.85 | 254.85 | -5.05 (-1.94%) | 4,072 |
| 3 Aug 2017 | INR | 258 | 260.5 | 252.1 | 259.9 | 259.9 | +2.75 (+1.07%) | 3,044 |
| 2 Aug 2017 | INR | 255 | 258.25 | 253.1 | 257.15 | 257.15 | +4.05 (+1.60%) | 2,450 |
| 1 Aug 2017 | INR | 247.3 | 260.7 | 247.3 | 253.1 | 253.1 | +7.6 (+3.10%) | 11,121 |
| 31 Jul 2017 | INR | 249.25 | 249.25 | 243 | 245.5 | 245.5 | -1 (-0.41%) | 5,836 |
| 28 Jul 2017 | INR | 259 | 259 | 245 | 246.5 | 246.5 | -10.1 (-3.94%) | 20,135 |
| 27 Jul 2017 | INR | 267.3 | 271 | 254 | 256.6 | 256.6 | -9 (-3.39%) | 35,653 |
| 26 Jul 2017 | INR | 268 | 268.35 | 262.3 | 265.6 | 265.6 | -0.5 (-0.19%) | 19,193 |
| 25 Jul 2017 | INR | 266.4 | 269.9 | 265 | 266.1 | 266.1 | -3 (-1.11%) | 3,255 |
| 24 Jul 2017 | INR | 271 | 272 | 266.3 | 269.1 | 269.1 | -0.25 (-0.09%) | 2,707 |
| 21 Jul 2017 | INR | 274 | 274 | 267.1 | 269.35 | 269.35 | -2.45 (-0.90%) | 3,595 |
| 20 Jul 2017 | INR | 272 | 275 | 268.5 | 271.8 | 271.8 | +2.7 (+1.00%) | 2,374 |
| 19 Jul 2017 | INR | 272.1 | 272.15 | 268.4 | 269.1 | 269.1 | +0.05 (+0.02%) | 4,676 |
| 18 Jul 2017 | INR | 271.55 | 276.9 | 268.4 | 269.05 | 269.05 | -1.25 (-0.46%) | 7,530 |
| 17 Jul 2017 | INR | 270 | 279 | 268.6 | 270.3 | 270.3 | +1.5 (+0.56%) | 6,192 |
| 14 Jul 2017 | INR | 279 | 279.9 | 268 | 268.8 | 268.8 | -7.95 (-2.87%) | 4,112 |
| 13 Jul 2017 | INR | 281.75 | 285.45 | 276 | 276.75 | 276.75 | -2.1 (-0.75%) | 7,491 |
| 12 Jul 2017 | INR | 280.9 | 281 | 275.05 | 278.85 | 278.85 | +1.95 (+0.70%) | 4,170 |
| 11 Jul 2017 | INR | 278.2 | 290 | 275 | 276.9 | 276.9 | -2.35 (-0.84%) | 10,806 |
| 10 Jul 2017 | INR | 280 | 281.95 | 275 | 279.25 | 279.25 | +0.95 (+0.34%) | 6,218 |
| 7 Jul 2017 | INR | 281 | 286.35 | 276.25 | 278.3 | 278.3 | -5.85 (-2.06%) | 13,401 |
| 6 Jul 2017 | INR | 263.6 | 292 | 263.6 | 284.15 | 284.15 | +21.55 (+8.21%) | 56,554 |
| 5 Jul 2017 | INR | 255.4 | 263.9 | 255 | 262.6 | 262.6 | +8.95 (+3.53%) | 13,108 |
| 4 Jul 2017 | INR | 252.55 | 254.9 | 251.65 | 253.65 | 253.65 | +3.45 (+1.38%) | 1,895 |
| 3 Jul 2017 | INR | 254.8 | 257 | 249.3 | 250.2 | 250.2 | -2.05 (-0.81%) | 7,832 |
