| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 274 | 281.95 | 260.35 | 276.9 | 276.9 | +3.95 (+1.45%) | 15,246 |
| 10 Aug 2017 | INR | 288.1 | 299 | 271 | 272.95 | 272.95 | -15.15 (-5.26%) | 23,519 |
| 9 Aug 2017 | INR | 298.95 | 298.95 | 285 | 288.1 | 288.1 | -2.15 (-0.74%) | 4,923 |
| 8 Aug 2017 | INR | 294 | 298.85 | 290 | 290.25 | 290.25 | -9.8 (-3.27%) | 8,465 |
| 7 Aug 2017 | INR | 305.9 | 305.9 | 288.9 | 300.05 | 300.05 | +9.1 (+3.13%) | 6,847 |
| 4 Aug 2017 | INR | 294.95 | 297.6 | 284 | 290.95 | 290.95 | -4.05 (-1.37%) | 11,571 |
| 3 Aug 2017 | INR | 303.8 | 303.8 | 292.15 | 295 | 295 | -1.4 (-0.47%) | 7,335 |
| 2 Aug 2017 | INR | 301.4 | 304 | 295 | 296.4 | 296.4 | -5 (-1.66%) | 9,771 |
| 1 Aug 2017 | INR | 309.75 | 309.75 | 290 | 301.4 | 301.4 | -6.1 (-1.98%) | 19,057 |
| 31 Jul 2017 | INR | 302 | 311 | 292 | 307.5 | 307.5 | +7 (+2.33%) | 18,069 |
| 28 Jul 2017 | INR | 303.9 | 305 | 298 | 300.5 | 300.5 | -1.75 (-0.58%) | 9,640 |
| 27 Jul 2017 | INR | 316.9 | 318.95 | 300 | 302.25 | 302.25 | -11.1 (-3.54%) | 11,513 |
| 26 Jul 2017 | INR | 314.5 | 314.5 | 309.1 | 313.35 | 313.35 | +2.1 (+0.67%) | 12,943 |
| 25 Jul 2017 | INR | 320.9 | 320.9 | 309 | 311.25 | 311.25 | -6.95 (-2.18%) | 16,007 |
| 24 Jul 2017 | INR | 323 | 335 | 316 | 318.2 | 318.2 | +10.7 (+3.48%) | 66,250 |
| 21 Jul 2017 | INR | 292 | 314.1 | 292 | 307.5 | 307.5 | +21.7 (+7.59%) | 93,235 |
| 20 Jul 2017 | INR | 286 | 287.5 | 278 | 285.8 | 285.8 | +5.4 (+1.93%) | 12,319 |
| 19 Jul 2017 | INR | 278.5 | 285 | 278.45 | 280.4 | 280.4 | +1.55 (+0.56%) | 5,279 |
| 18 Jul 2017 | INR | 280 | 283.5 | 275 | 278.85 | 278.85 | -1.3 (-0.46%) | 6,415 |
| 17 Jul 2017 | INR | 293 | 293 | 267 | 280.15 | 280.15 | -0.5 (-0.18%) | 5,234 |
| 14 Jul 2017 | INR | 284 | 284.5 | 276.3 | 280.65 | 280.65 | -3.7 (-1.30%) | 7,558 |
| 13 Jul 2017 | INR | 285.05 | 291.8 | 283 | 284.35 | 284.35 | -1.75 (-0.61%) | 8,461 |
| 12 Jul 2017 | INR | 288.1 | 294 | 284.1 | 286.1 | 286.1 | -2.05 (-0.71%) | 11,329 |
| 11 Jul 2017 | INR | 293.4 | 293.4 | 287.2 | 288.15 | 288.15 | -2 (-0.69%) | 8,780 |
| 10 Jul 2017 | INR | 291.2 | 296.4 | 281.65 | 290.15 | 290.15 | +3.05 (+1.06%) | 13,223 |
| 7 Jul 2017 | INR | 286 | 291 | 283 | 287.1 | 287.1 | -3.6 (-1.24%) | 5,997 |
| 6 Jul 2017 | INR | 305 | 305 | 289 | 290.7 | 290.7 | -2.85 (-0.97%) | 23,435 |
| 5 Jul 2017 | INR | 319 | 319 | 287.2 | 293.55 | 293.55 | -4.55 (-1.53%) | 66,356 |
| 4 Jul 2017 | INR | 283 | 298.1 | 280.1 | 298.1 | 298.1 | +27.1 (+10%) | 68,875 |
| 3 Jul 2017 | INR | 263.95 | 275 | 258.3 | 271 | 271 | +15.4 (+6.03%) | 12,562 |
