| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | INR | 232 | 232 | 224.25 | 225.6 | 225.6 | -5.85 (-2.53%) | 11,898 |
| 28 Aug 2017 | INR | 234 | 234.5 | 231 | 231.45 | 231.45 | -1.85 (-0.79%) | 2,253 |
| 24 Aug 2017 | INR | 232.75 | 242 | 231.6 | 233.3 | 233.3 | +3.7 (+1.61%) | 8,680 |
| 23 Aug 2017 | INR | 232.5 | 232.5 | 228 | 229.6 | 229.6 | +1.1 (+0.48%) | 3,249 |
| 22 Aug 2017 | INR | 241 | 241 | 225.5 | 228.5 | 228.5 | -8.15 (-3.44%) | 6,902 |
| 21 Aug 2017 | INR | 248 | 248 | 235.4 | 236.65 | 236.65 | -7.35 (-3.01%) | 5,609 |
| 18 Aug 2017 | INR | 243.6 | 244.5 | 242.05 | 244 | 244 | -1.9 (-0.77%) | 2,453 |
| 17 Aug 2017 | INR | 246.9 | 246.9 | 245 | 245.9 | 245.9 | +0.55 (+0.22%) | 1,387 |
| 16 Aug 2017 | INR | 248 | 251.9 | 244.5 | 245.35 | 245.35 | -2.6 (-1.05%) | 3,308 |
| 14 Aug 2017 | INR | 248.3 | 254.55 | 246.8 | 247.95 | 247.95 | -0.35 (-0.14%) | 3,921 |
| 11 Aug 2017 | INR | 250 | 251.95 | 243.7 | 248.3 | 248.3 | -5.3 (-2.09%) | 7,072 |
| 10 Aug 2017 | INR | 260 | 260 | 251.1 | 253.6 | 253.6 | -10.1 (-3.83%) | 3,233 |
| 9 Aug 2017 | INR | 265.6 | 266.35 | 263 | 263.7 | 263.7 | -3.6 (-1.35%) | 2,164 |
| 8 Aug 2017 | INR | 270 | 270 | 266.65 | 267.3 | 267.3 | -2.9 (-1.07%) | 3,197 |
| 7 Aug 2017 | INR | 271.95 | 272.1 | 269.9 | 270.2 | 270.2 | +0.1 (+0.04%) | 3,071 |
| 4 Aug 2017 | INR | 272.8 | 272.8 | 268.3 | 270.1 | 270.1 | +0.1 (+0.04%) | 123,931 |
| 3 Aug 2017 | INR | 270 | 272.95 | 269 | 270 | 270 | -1.15 (-0.42%) | 164,376 |
| 2 Aug 2017 | INR | 272.6 | 272.85 | 267.6 | 271.15 | 271.15 | -0.6 (-0.22%) | 3,232 |
| 1 Aug 2017 | INR | 270.25 | 275.25 | 269.45 | 271.75 | 271.75 | -1.8 (-0.66%) | 5,501 |
| 31 Jul 2017 | INR | 272.4 | 275.95 | 270.15 | 273.55 | 273.55 | -1.05 (-0.38%) | 5,713 |
| 28 Jul 2017 | INR | 271.45 | 277.4 | 269.7 | 274.6 | 274.6 | +2.15 (+0.79%) | 107,505 |
| 27 Jul 2017 | INR | 273 | 274 | 267 | 272.45 | 272.45 | +0.05 (+0.02%) | 5,409 |
| 26 Jul 2017 | INR | 267.3 | 274 | 267 | 272.4 | 272.4 | +5.25 (+1.97%) | 107,284 |
| 25 Jul 2017 | INR | 266.7 | 269.6 | 266.2 | 267.15 | 267.15 | -1.75 (-0.65%) | 368,966 |
| 24 Jul 2017 | INR | 266.5 | 269.9 | 264.05 | 268.9 | 268.9 | +3.4 (+1.28%) | 11,730 |
| 21 Jul 2017 | INR | 267 | 269 | 265 | 265.5 | 265.5 | -4.4 (-1.63%) | 121,734 |
| 20 Jul 2017 | INR | 263.05 | 270.95 | 263.05 | 269.9 | 269.9 | +4.85 (+1.83%) | 20,501 |
| 19 Jul 2017 | INR | 265.65 | 274.8 | 263.45 | 265.05 | 265.05 | +0.85 (+0.32%) | 250,046 |
| 18 Jul 2017 | INR | 270.5 | 270.5 | 263 | 264.2 | 264.2 | -5.85 (-2.17%) | 106,504 |
| 17 Jul 2017 | INR | 273.2 | 273.2 | 267.5 | 270.05 | 270.05 | +0.75 (+0.28%) | 65,185 |
