| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 269.8 | 274.45 | 264.3 | 272.15 | 272.15 | +2.4 (+0.89%) | 5,542 |
| 10 Aug 2017 | INR | 276 | 278.8 | 267 | 269.75 | 269.75 | -6.6 (-2.39%) | 6,709 |
| 9 Aug 2017 | INR | 287 | 287 | 275.45 | 276.35 | 276.35 | -3.3 (-1.18%) | 3,779 |
| 8 Aug 2017 | INR | 286.2 | 295 | 278.8 | 279.65 | 279.65 | -3.65 (-1.29%) | 4,694 |
| 7 Aug 2017 | INR | 291 | 294.3 | 281.5 | 283.3 | 283.3 | -4.45 (-1.55%) | 6,125 |
| 4 Aug 2017 | INR | 281.5 | 289 | 280 | 287.75 | 287.75 | +6.3 (+2.24%) | 6,061 |
| 3 Aug 2017 | INR | 295 | 295 | 280.5 | 281.45 | 281.45 | -4.8 (-1.68%) | 5,320 |
| 2 Aug 2017 | INR | 289 | 290 | 285 | 286.25 | 286.25 | -1.5 (-0.52%) | 3,216 |
| 1 Aug 2017 | INR | 288 | 292.05 | 285 | 287.75 | 287.75 | -1.05 (-0.36%) | 4,666 |
| 31 Jul 2017 | INR | 290 | 291 | 286.75 | 288.8 | 288.8 | +0.05 (+0.02%) | 3,015 |
| 28 Jul 2017 | INR | 290.5 | 291.05 | 286.5 | 288.75 | 288.75 | -3.45 (-1.18%) | 4,973 |
| 27 Jul 2017 | INR | 294.6 | 298.15 | 290.6 | 292.2 | 292.2 | -3.4 (-1.15%) | 3,862 |
| 26 Jul 2017 | INR | 294.3 | 298 | 294 | 295.6 | 295.6 | +0.4 (+0.14%) | 4,531 |
| 25 Jul 2017 | INR | 299 | 302.7 | 294.05 | 295.2 | 295.2 | -5.7 (-1.89%) | 6,285 |
| 24 Jul 2017 | INR | 297 | 310 | 293.5 | 300.9 | 300.9 | +3.7 (+1.24%) | 13,893 |
| 21 Jul 2017 | INR | 298 | 313.5 | 290.65 | 297.2 | 297.2 | -7.4 (-2.43%) | 22,038 |
| 20 Jul 2017 | INR | 318 | 319.65 | 292.6 | 304.6 | 304.6 | -9.35 (-2.98%) | 21,800 |
| 19 Jul 2017 | INR | 312 | 317.8 | 311 | 313.95 | 313.95 | +3.4 (+1.09%) | 26,334 |
| 18 Jul 2017 | INR | 294.05 | 319 | 294 | 310.55 | 310.55 | +19.6 (+6.74%) | 74,908 |
| 17 Jul 2017 | INR | 286.8 | 297.7 | 278.7 | 290.95 | 290.95 | +9.1 (+3.23%) | 15,169 |
| 14 Jul 2017 | INR | 285 | 286.45 | 281.05 | 281.85 | 281.85 | -2.1 (-0.74%) | 6,306 |
| 13 Jul 2017 | INR | 287 | 288.95 | 283.05 | 283.95 | 283.95 | -1.15 (-0.40%) | 2,880 |
| 12 Jul 2017 | INR | 288 | 288 | 282 | 285.1 | 285.1 | -0.2 (-0.07%) | 6,701 |
| 11 Jul 2017 | INR | 288 | 288 | 285.05 | 285.3 | 285.3 | -2.7 (-0.94%) | 2,168 |
| 10 Jul 2017 | INR | 282.9 | 289.8 | 282.9 | 288 | 288 | +5.1 (+1.80%) | 4,236 |
| 7 Jul 2017 | INR | 282.5 | 284 | 281.5 | 282.9 | 282.9 | +0.45 (+0.16%) | 5,363 |
| 6 Jul 2017 | INR | 282.95 | 285.95 | 281.5 | 282.45 | 282.45 | -0.35 (-0.12%) | 4,615 |
| 5 Jul 2017 | INR | 281 | 283.8 | 280.15 | 282.8 | 282.8 | +2.75 (+0.98%) | 2,871 |
| 4 Jul 2017 | INR | 289.95 | 291.5 | 277.9 | 280.05 | 280.05 | -9.9 (-3.41%) | 7,657 |
| 3 Jul 2017 | INR | 280.55 | 293.3 | 280.55 | 289.95 | 289.95 | +14.55 (+5.28%) | 8,072 |
