| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 282.7 | 285 | 267.7 | 269.05 | 269.05 | -2.65 (-0.98%) | 14,681 |
| 14 Aug 2017 | INR | 278.55 | 284.5 | 268.2 | 271.7 | 271.7 | -0.85 (-0.31%) | 70,798 |
| 11 Aug 2017 | INR | 251.5 | 274.8 | 249.4 | 272.55 | 272.55 | +15.3 (+5.95%) | 8,115 |
| 10 Aug 2017 | INR | 267 | 275 | 255 | 257.25 | 257.25 | -12.85 (-4.76%) | 6,881 |
| 9 Aug 2017 | INR | 271.9 | 275 | 266.9 | 270.1 | 270.1 | -1.5 (-0.55%) | 2,741 |
| 8 Aug 2017 | INR | 302.15 | 310 | 268 | 271.6 | 271.6 | -21.2 (-7.24%) | 43,835 |
| 7 Aug 2017 | INR | 269 | 294.4 | 269 | 292.8 | 292.8 | +25.05 (+9.36%) | 26,132 |
| 4 Aug 2017 | INR | 269.9 | 269.9 | 263 | 267.75 | 267.75 | +0.8 (+0.30%) | 2,370 |
| 3 Aug 2017 | INR | 264 | 274.9 | 263 | 266.95 | 266.95 | +2.25 (+0.85%) | 8,742 |
| 2 Aug 2017 | INR | 280 | 280 | 263.2 | 264.7 | 264.7 | -15.45 (-5.51%) | 11,845 |
| 1 Aug 2017 | INR | 290.8 | 290.8 | 279 | 280.15 | 280.15 | -6.5 (-2.27%) | 1,540 |
| 31 Jul 2017 | INR | 286.6 | 288 | 283.9 | 286.65 | 286.65 | +0.15 (+0.05%) | 2,093 |
| 28 Jul 2017 | INR | 285.1 | 287 | 282.4 | 286.5 | 286.5 | +1.9 (+0.67%) | 587 |
| 27 Jul 2017 | INR | 284.65 | 287.85 | 282 | 284.6 | 284.6 | 0.0 (0.0%) | 3,816 |
| 26 Jul 2017 | INR | 292 | 292 | 283 | 284.6 | 284.6 | -5 (-1.73%) | 5,547 |
| 25 Jul 2017 | INR | 278.1 | 292.8 | 278.05 | 289.6 | 289.6 | -0.35 (-0.12%) | 4,082 |
| 24 Jul 2017 | INR | 281.15 | 290.5 | 281.1 | 289.95 | 289.95 | +7.95 (+2.82%) | 5,478 |
| 21 Jul 2017 | INR | 289.15 | 289.15 | 278.3 | 282 | 282 | -7.4 (-2.56%) | 4,595 |
| 20 Jul 2017 | INR | 286.1 | 299.35 | 286.1 | 289.4 | 289.4 | +6.25 (+2.21%) | 10,603 |
| 19 Jul 2017 | INR | 288 | 288 | 275.05 | 283.15 | 283.15 | -4.6 (-1.60%) | 5,905 |
| 18 Jul 2017 | INR | 267.5 | 295 | 255.1 | 287.75 | 287.75 | +18.2 (+6.75%) | 36,117 |
| 17 Jul 2017 | INR | 281.55 | 284 | 267.8 | 269.55 | 269.55 | -18.05 (-6.28%) | 16,749 |
| 14 Jul 2017 | INR | 285 | 291.85 | 276.5 | 287.6 | 287.6 | +3.45 (+1.21%) | 12,624 |
| 13 Jul 2017 | INR | 300.75 | 301.3 | 279.5 | 284.15 | 284.15 | -11.35 (-3.84%) | 41,715 |
| 12 Jul 2017 | INR | 307 | 309 | 288 | 295.5 | 295.5 | -13.05 (-4.23%) | 33,447 |
| 11 Jul 2017 | INR | 310.05 | 312 | 308 | 308.55 | 308.55 | -3.5 (-1.12%) | 6,706 |
| 10 Jul 2017 | INR | 324 | 324 | 308.05 | 312.05 | 312.05 | -1.1 (-0.35%) | 5,203 |
| 7 Jul 2017 | INR | 313.15 | 315 | 308 | 313.15 | 313.15 | +2.5 (+0.80%) | 5,678 |
| 6 Jul 2017 | INR | 317 | 322 | 309 | 310.65 | 310.65 | -5.15 (-1.63%) | 6,316 |
| 5 Jul 2017 | INR | 311.7 | 322 | 311.7 | 315.8 | 315.8 | +5.5 (+1.77%) | 2,761 |
