| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 352 | 361.8 | 333.05 | 341.85 | 341.85 | -8.55 (-2.44%) | 96,130 |
| 10 Aug 2017 | INR | 340.2 | 369 | 339.5 | 350.4 | 350.4 | +9.85 (+2.89%) | 191,516 |
| 9 Aug 2017 | INR | 341.4 | 356 | 335.55 | 340.55 | 340.55 | -3.85 (-1.12%) | 125,821 |
| 8 Aug 2017 | INR | 354 | 364 | 334 | 344.4 | 344.4 | -2 (-0.58%) | 410,269 |
| 7 Aug 2017 | INR | 306.05 | 346.4 | 306.05 | 346.4 | 346.4 | +57.7 (+19.99%) | 417,781 |
| 4 Aug 2017 | INR | 289.7 | 296 | 284.05 | 288.7 | 288.7 | +0.6 (+0.21%) | 44,440 |
| 3 Aug 2017 | INR | 294 | 294 | 287.5 | 288.1 | 288.1 | -4.9 (-1.67%) | 23,528 |
| 2 Aug 2017 | INR | 297 | 299.35 | 292 | 293 | 293 | -3.9 (-1.31%) | 20,856 |
| 1 Aug 2017 | INR | 298.15 | 302.45 | 294.45 | 296.9 | 296.9 | -0.25 (-0.08%) | 18,560 |
| 31 Jul 2017 | INR | 301.9 | 307 | 295.25 | 297.15 | 297.15 | +8.9 (+3.09%) | 51,560 |
| 28 Jul 2017 | INR | 284.9 | 297.9 | 284.9 | 288.25 | 288.25 | +5.3 (+1.87%) | 46,800 |
| 27 Jul 2017 | INR | 291.2 | 292.8 | 281 | 282.95 | 282.95 | -9.2 (-3.15%) | 45,476 |
| 26 Jul 2017 | INR | 293 | 299 | 290.6 | 292.15 | 292.15 | -0.6 (-0.20%) | 76,539 |
| 25 Jul 2017 | INR | 298.8 | 304.3 | 290.25 | 292.75 | 292.75 | -3.65 (-1.23%) | 80,820 |
| 24 Jul 2017 | INR | 288.5 | 309.5 | 288.45 | 296.4 | 296.4 | +9.45 (+3.29%) | 192,881 |
| 21 Jul 2017 | INR | 280.35 | 289.8 | 279.4 | 286.95 | 286.95 | +7.85 (+2.81%) | 64,984 |
| 20 Jul 2017 | INR | 282.05 | 288.5 | 275.4 | 279.1 | 279.1 | -0.6 (-0.21%) | 79,761 |
| 19 Jul 2017 | INR | 262.3 | 282 | 258.95 | 279.7 | 279.7 | +19.85 (+7.64%) | 100,046 |
| 18 Jul 2017 | INR | 260.5 | 263.35 | 259.05 | 259.85 | 259.85 | -2.9 (-1.10%) | 42,484 |
| 17 Jul 2017 | INR | 265.85 | 267.8 | 260.9 | 262.75 | 262.75 | -0.25 (-0.10%) | 26,199 |
| 14 Jul 2017 | INR | 266.4 | 266.4 | 258.15 | 263 | 263 | -2.85 (-1.07%) | 35,316 |
| 13 Jul 2017 | INR | 274.55 | 276 | 265.15 | 265.85 | 265.85 | -5.05 (-1.86%) | 45,480 |
| 12 Jul 2017 | INR | 271.8 | 274.6 | 269 | 270.9 | 270.9 | +1.9 (+0.71%) | 41,419 |
| 11 Jul 2017 | INR | 271.8 | 279.5 | 268.25 | 269 | 269 | +4.95 (+1.87%) | 73,353 |
| 10 Jul 2017 | INR | 264 | 282 | 263.15 | 264.05 | 264.05 | +2.15 (+0.82%) | 41,801 |
| 7 Jul 2017 | INR | 255.3 | 263.3 | 255.3 | 261.9 | 261.9 | +7.8 (+3.07%) | 21,960 |
| 6 Jul 2017 | INR | 253.4 | 254.95 | 252 | 254.1 | 254.1 | +3.7 (+1.48%) | 6,127 |
| 5 Jul 2017 | INR | 249.9 | 256 | 248.45 | 250.4 | 250.4 | +0.55 (+0.22%) | 11,093 |
| 4 Jul 2017 | INR | 245.25 | 254.7 | 245.25 | 249.85 | 249.85 | -2.1 (-0.83%) | 2,216 |
| 3 Jul 2017 | INR | 246.9 | 255 | 246.9 | 251.95 | 251.95 | +2.75 (+1.10%) | 5,972 |
