| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | INR | 262.45 | 264.15 | 257.5 | 258.6 | 258.6 | -5.8 (-2.19%) | 28,686 |
| 26 Jul 2017 | INR | 266.4 | 274.7 | 261.5 | 264.4 | 264.4 | -2.2 (-0.83%) | 119,541 |
| 25 Jul 2017 | INR | 267.25 | 268 | 264.1 | 266.6 | 266.6 | +0.6 (+0.23%) | 9,656 |
| 24 Jul 2017 | INR | 274.3 | 276.05 | 265.4 | 266 | 266 | -6.9 (-2.53%) | 27,086 |
| 21 Jul 2017 | INR | 259.3 | 275 | 258 | 272.9 | 272.9 | +14.55 (+5.63%) | 41,856 |
| 20 Jul 2017 | INR | 264.9 | 266.3 | 255 | 258.35 | 258.35 | -8.2 (-3.08%) | 33,078 |
| 19 Jul 2017 | INR | 263.5 | 269.45 | 262.3 | 266.55 | 266.55 | +2.7 (+1.02%) | 24,376 |
| 18 Jul 2017 | INR | 264.55 | 267.1 | 262.35 | 263.85 | 263.85 | -2.55 (-0.96%) | 14,928 |
| 17 Jul 2017 | INR | 269.5 | 271 | 265 | 266.4 | 266.4 | -1.05 (-0.39%) | 27,013 |
| 14 Jul 2017 | INR | 272 | 272 | 266.3 | 267.45 | 267.45 | -5.5 (-2.02%) | 4,625 |
| 13 Jul 2017 | INR | 275.5 | 275.5 | 271.85 | 272.95 | 272.95 | -2.2 (-0.80%) | 9,153 |
| 12 Jul 2017 | INR | 273.8 | 276 | 270.65 | 275.15 | 275.15 | +4.35 (+1.61%) | 22,315 |
| 11 Jul 2017 | INR | 274.4 | 276.5 | 270.05 | 270.8 | 270.8 | -3.6 (-1.31%) | 5,689 |
| 10 Jul 2017 | INR | 273.5 | 277.8 | 273.2 | 274.4 | 274.4 | -0.5 (-0.18%) | 7,156 |
| 7 Jul 2017 | INR | 279 | 280.5 | 274.15 | 274.9 | 274.9 | -3.65 (-1.31%) | 6,053 |
| 6 Jul 2017 | INR | 290 | 290.2 | 276.35 | 278.55 | 278.55 | +0.7 (+0.25%) | 40,906 |
| 5 Jul 2017 | INR | 269.7 | 292 | 269.7 | 277.85 | 277.85 | +9.15 (+3.41%) | 2,488,647 |
| 4 Jul 2017 | INR | 272 | 272.45 | 268 | 268.7 | 268.7 | -4 (-1.47%) | 12,539 |
| 3 Jul 2017 | INR | 277.35 | 277.35 | 271.1 | 272.7 | 272.7 | -0.75 (-0.27%) | 168,027 |
| 30 Jun 2017 | INR | 263.85 | 280.2 | 262.5 | 273.45 | 273.45 | +10.15 (+3.85%) | 7,077 |
| 29 Jun 2017 | INR | 263.2 | 264.9 | 260.1 | 263.3 | 263.3 | +0.5 (+0.19%) | 3,702 |
| 28 Jun 2017 | INR | 266.4 | 268.3 | 261.4 | 262.8 | 262.8 | -4.15 (-1.55%) | 2,411 |
| 27 Jun 2017 | INR | 271 | 272.45 | 262.4 | 266.95 | 266.95 | -6.3 (-2.31%) | 14,131 |
| 23 Jun 2017 | INR | 281 | 281 | 271.4 | 273.25 | 273.25 | -7.6 (-2.71%) | 8,201 |
| 22 Jun 2017 | INR | 284.35 | 284.35 | 280.4 | 280.85 | 280.85 | -1.55 (-0.55%) | 7,275 |
| 21 Jun 2017 | INR | 286.5 | 286.5 | 281 | 282.4 | 282.4 | -3.75 (-1.31%) | 3,149 |
| 20 Jun 2017 | INR | 286.7 | 287.8 | 285.5 | 286.15 | 286.15 | -0.5 (-0.17%) | 5,058 |
| 19 Jun 2017 | INR | 284.4 | 291.05 | 282 | 286.65 | 286.65 | +4.05 (+1.43%) | 45,616 |
| 16 Jun 2017 | INR | 284.9 | 285.9 | 281.4 | 282.6 | 282.6 | -0.45 (-0.16%) | 3,289 |
| 15 Jun 2017 | INR | 287.1 | 290 | 281.3 | 283.05 | 283.05 | -1.5 (-0.53%) | 12,277 |
