| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 243 | 254.9 | 227.6 | 250.25 | 250.25 | -1.35 (-0.54%) | 14,820 |
| 10 Aug 2017 | INR | 262.95 | 263 | 250 | 251.6 | 251.6 | -11.5 (-4.37%) | 15,840 |
| 9 Aug 2017 | INR | 295 | 295 | 260.75 | 263.1 | 263.1 | -24.95 (-8.66%) | 31,026 |
| 8 Aug 2017 | INR | 297 | 297 | 285 | 288.05 | 288.05 | -3.1 (-1.06%) | 6,530 |
| 7 Aug 2017 | INR | 298.5 | 298.5 | 288 | 291.15 | 291.15 | +2.15 (+0.74%) | 6,562 |
| 4 Aug 2017 | INR | 289.3 | 295.5 | 285.4 | 289 | 289 | -4.85 (-1.65%) | 7,094 |
| 3 Aug 2017 | INR | 293.15 | 298.5 | 292 | 293.85 | 293.85 | -1.6 (-0.54%) | 4,866 |
| 2 Aug 2017 | INR | 298 | 300 | 294.2 | 295.45 | 295.45 | -3.15 (-1.05%) | 4,853 |
| 1 Aug 2017 | INR | 301 | 301 | 292.05 | 298.6 | 298.6 | +2.15 (+0.73%) | 10,247 |
| 31 Jul 2017 | INR | 294.5 | 300 | 293 | 296.45 | 296.45 | +2.8 (+0.95%) | 7,543 |
| 28 Jul 2017 | INR | 294 | 299 | 291 | 293.65 | 293.65 | -2.25 (-0.76%) | 13,127 |
| 27 Jul 2017 | INR | 305 | 308 | 294 | 295.9 | 295.9 | -8.8 (-2.89%) | 8,081 |
| 26 Jul 2017 | INR | 303 | 311.85 | 302 | 304.7 | 304.7 | +0.25 (+0.08%) | 8,292 |
| 25 Jul 2017 | INR | 307 | 312 | 303.5 | 304.45 | 304.45 | -2.4 (-0.78%) | 11,657 |
| 24 Jul 2017 | INR | 319 | 319 | 304.1 | 306.85 | 306.85 | -4.65 (-1.49%) | 11,223 |
| 21 Jul 2017 | INR | 314 | 319 | 309 | 311.5 | 311.5 | -2.65 (-0.84%) | 20,635 |
| 20 Jul 2017 | INR | 312 | 317 | 312 | 314.15 | 314.15 | +2.25 (+0.72%) | 15,669 |
| 19 Jul 2017 | INR | 309 | 315 | 306.7 | 311.9 | 311.9 | +5.6 (+1.83%) | 16,068 |
| 18 Jul 2017 | INR | 310 | 314 | 304.2 | 306.3 | 306.3 | -4.8 (-1.54%) | 13,386 |
| 17 Jul 2017 | INR | 310 | 318 | 308 | 311.1 | 311.1 | +4.45 (+1.45%) | 24,416 |
| 14 Jul 2017 | INR | 293 | 324 | 293 | 306.65 | 306.65 | +22.15 (+7.79%) | 87,807 |
| 13 Jul 2017 | INR | 282.1 | 289.5 | 282.1 | 284.5 | 284.5 | +0.7 (+0.25%) | 6,761 |
| 12 Jul 2017 | INR | 282 | 287.65 | 282 | 283.8 | 283.8 | -0.75 (-0.26%) | 3,145 |
| 11 Jul 2017 | INR | 293 | 294 | 278.7 | 284.55 | 284.55 | -6.6 (-2.27%) | 17,542 |
| 10 Jul 2017 | INR | 290 | 293 | 284 | 291.15 | 291.15 | +5 (+1.75%) | 12,244 |
| 7 Jul 2017 | INR | 284 | 298.3 | 284 | 286.15 | 286.15 | +12.35 (+4.51%) | 33,609 |
| 6 Jul 2017 | INR | 271.1 | 278 | 271.1 | 273.8 | 273.8 | -0.9 (-0.33%) | 5,209 |
| 5 Jul 2017 | INR | 273 | 277.95 | 270.25 | 274.7 | 274.7 | +4 (+1.48%) | 8,337 |
| 4 Jul 2017 | INR | 270.5 | 278 | 267.6 | 270.7 | 270.7 | -4.3 (-1.56%) | 5,124 |
| 3 Jul 2017 | INR | 265.5 | 277.75 | 263 | 275 | 275 | +8.3 (+3.11%) | 13,872 |
