| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 275 | 278 | 262 | 268.7 | 268.7 | -9.9 (-3.55%) | 34,783 |
| 10 Aug 2017 | INR | 280.75 | 283.15 | 278 | 278.6 | 278.6 | -6.55 (-2.30%) | 1,814 |
| 9 Aug 2017 | INR | 289.7 | 289.7 | 283 | 285.15 | 285.15 | -1.7 (-0.59%) | 3,243 |
| 8 Aug 2017 | INR | 289.8 | 291.8 | 285.55 | 286.85 | 286.85 | -2.1 (-0.73%) | 11,253 |
| 7 Aug 2017 | INR | 286.5 | 294.75 | 285.5 | 288.95 | 288.95 | +0.6 (+0.21%) | 718 |
| 4 Aug 2017 | INR | 288 | 289.65 | 286.1 | 288.35 | 288.35 | -0.65 (-0.22%) | 574 |
| 3 Aug 2017 | INR | 287.8 | 291 | 284.05 | 289 | 289 | -1.3 (-0.45%) | 3,338 |
| 2 Aug 2017 | INR | 289.65 | 293 | 288 | 290.3 | 290.3 | -1.4 (-0.48%) | 1,634 |
| 1 Aug 2017 | INR | 291 | 297.95 | 288 | 291.7 | 291.7 | -1.8 (-0.61%) | 744 |
| 31 Jul 2017 | INR | 289.75 | 295.85 | 285.3 | 293.5 | 293.5 | +2.6 (+0.89%) | 11,844 |
| 28 Jul 2017 | INR | 284.85 | 293 | 284.85 | 290.9 | 290.9 | +4.2 (+1.46%) | 3,652 |
| 27 Jul 2017 | INR | 285.35 | 289.6 | 284.6 | 286.7 | 286.7 | +0.8 (+0.28%) | 2,265 |
| 26 Jul 2017 | INR | 285 | 290 | 285 | 285.9 | 285.9 | +1.7 (+0.60%) | 9,360 |
| 25 Jul 2017 | INR | 283 | 286 | 279.8 | 284.2 | 284.2 | +4.85 (+1.74%) | 3,110 |
| 24 Jul 2017 | INR | 278 | 285 | 271.9 | 279.35 | 279.35 | +0.8 (+0.29%) | 306,075 |
| 21 Jul 2017 | INR | 281.05 | 282.5 | 277.3 | 278.55 | 278.55 | -2.5 (-0.89%) | 7,457 |
| 20 Jul 2017 | INR | 281.15 | 283.8 | 280.2 | 281.05 | 281.05 | -1.25 (-0.44%) | 6,039 |
| 19 Jul 2017 | INR | 283.05 | 287.6 | 282 | 282.3 | 282.3 | -0.3 (-0.11%) | 6,515 |
| 18 Jul 2017 | INR | 285 | 288 | 281 | 282.6 | 282.6 | -4.35 (-1.52%) | 3,339 |
| 17 Jul 2017 | INR | 288 | 293.4 | 284.35 | 286.95 | 286.95 | -1.95 (-0.67%) | 1,648 |
| 14 Jul 2017 | INR | 292.8 | 296 | 288.5 | 288.9 | 288.9 | -4.15 (-1.42%) | 5,516 |
| 13 Jul 2017 | INR | 292.3 | 296.5 | 291.1 | 293.05 | 293.05 | -0.85 (-0.29%) | 22,655 |
| 12 Jul 2017 | INR | 293.05 | 297.1 | 291.4 | 293.9 | 293.9 | -0.5 (-0.17%) | 7,933 |
| 11 Jul 2017 | INR | 294.9 | 301.05 | 293 | 294.4 | 294.4 | -1.4 (-0.47%) | 493,946 |
| 10 Jul 2017 | INR | 296 | 300 | 290 | 295.8 | 295.8 | -3.4 (-1.14%) | 51,775 |
| 7 Jul 2017 | INR | 302.2 | 305.5 | 298.6 | 299.2 | 299.2 | -2.15 (-0.71%) | 3,475 |
| 6 Jul 2017 | INR | 303.8 | 307.9 | 300 | 301.35 | 301.35 | -3.65 (-1.20%) | 3,459 |
| 5 Jul 2017 | INR | 305.85 | 308 | 304.5 | 305 | 305 | -2.55 (-0.83%) | 2,472 |
| 4 Jul 2017 | INR | 310 | 312 | 306.5 | 307.55 | 307.55 | -3.1 (-1.00%) | 2,078 |
| 3 Jul 2017 | INR | 314.9 | 315 | 308.6 | 310.65 | 310.65 | -0.1 (-0.03%) | 1,556 |
