| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 275.45 | 278.05 | 270.05 | 271.9 | 271.9 | -3.8 (-1.38%) | 2,199 |
| 10 Aug 2017 | INR | 282.35 | 285 | 275 | 275.7 | 275.7 | -0.2 (-0.07%) | 4,836 |
| 9 Aug 2017 | INR | 285.05 | 289.3 | 275 | 275.9 | 275.9 | -5.5 (-1.95%) | 3,122 |
| 8 Aug 2017 | INR | 283.2 | 285.7 | 275 | 281.4 | 281.4 | -0.7 (-0.25%) | 1,319 |
| 7 Aug 2017 | INR | 276 | 285.7 | 275.3 | 282.1 | 282.1 | +4.7 (+1.69%) | 1,285 |
| 4 Aug 2017 | INR | 279.5 | 279.85 | 276 | 277.4 | 277.4 | -0.45 (-0.16%) | 970 |
| 3 Aug 2017 | INR | 280.75 | 282.15 | 277.05 | 277.85 | 277.85 | -4.4 (-1.56%) | 2,432 |
| 2 Aug 2017 | INR | 285.2 | 287.95 | 282 | 282.25 | 282.25 | -1.15 (-0.41%) | 3,037 |
| 1 Aug 2017 | INR | 282 | 294 | 282 | 283.4 | 283.4 | -1.7 (-0.60%) | 2,297 |
| 31 Jul 2017 | INR | 288.2 | 288.45 | 282.5 | 285.1 | 285.1 | -2.1 (-0.73%) | 4,428 |
| 28 Jul 2017 | INR | 280.05 | 290 | 280.05 | 287.2 | 287.2 | +4 (+1.41%) | 2,177 |
| 27 Jul 2017 | INR | 284.65 | 286 | 281.15 | 283.2 | 283.2 | +0.45 (+0.16%) | 2,801 |
| 26 Jul 2017 | INR | 287.35 | 290 | 282 | 282.75 | 282.75 | -5.2 (-1.81%) | 2,294 |
| 25 Jul 2017 | INR | 290.95 | 290.95 | 283.05 | 287.95 | 287.95 | -1.05 (-0.36%) | 3,148 |
| 24 Jul 2017 | INR | 289.35 | 296 | 287.45 | 289 | 289 | -0.35 (-0.12%) | 3,007 |
| 21 Jul 2017 | INR | 302.05 | 303 | 288 | 289.35 | 289.35 | -18.85 (-6.12%) | 17,224 |
| 20 Jul 2017 | INR | 313.4 | 317.5 | 306.1 | 308.2 | 308.2 | -2.85 (-0.92%) | 5,407 |
| 19 Jul 2017 | INR | 306.8 | 311.95 | 306.8 | 311.05 | 311.05 | +6.45 (+2.12%) | 1,800 |
| 18 Jul 2017 | INR | 309.8 | 309.8 | 303.35 | 304.6 | 304.6 | -3.65 (-1.18%) | 941 |
| 17 Jul 2017 | INR | 309.85 | 311.25 | 307.15 | 308.25 | 308.25 | -2.05 (-0.66%) | 1,995 |
| 14 Jul 2017 | INR | 316.35 | 316.35 | 307.25 | 310.3 | 310.3 | -4.5 (-1.43%) | 3,230 |
| 13 Jul 2017 | INR | 312.5 | 317.85 | 309.25 | 314.8 | 314.8 | +3 (+0.96%) | 2,157 |
| 12 Jul 2017 | INR | 314 | 314.65 | 311.05 | 311.8 | 311.8 | +0.2 (+0.06%) | 2,610 |
| 11 Jul 2017 | INR | 309.4 | 319 | 309.15 | 311.6 | 311.6 | +2.1 (+0.68%) | 5,090 |
| 10 Jul 2017 | INR | 317.5 | 317.5 | 308 | 309.5 | 309.5 | -6.35 (-2.01%) | 8,383 |
| 7 Jul 2017 | INR | 317.45 | 320 | 315 | 315.85 | 315.85 | -3.45 (-1.08%) | 1,437 |
| 6 Jul 2017 | INR | 319.75 | 320 | 318.05 | 319.3 | 319.3 | +0.8 (+0.25%) | 1,526 |
| 5 Jul 2017 | INR | 323.3 | 323.3 | 317.5 | 318.5 | 318.5 | -2.95 (-0.92%) | 805 |
| 4 Jul 2017 | INR | 320.9 | 323.95 | 318 | 321.45 | 321.45 | +4.25 (+1.34%) | 3,177 |
| 3 Jul 2017 | INR | 318.3 | 324 | 313.7 | 317.2 | 317.2 | -0.45 (-0.14%) | 3,180 |
