| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 249.15 | 255 | 236.5 | 250.45 | 166.9667 | -1.6 (-0.63%) | 6,163 |
| 10 Aug 2017 | INR | 261.1 | 263.35 | 250 | 252.05 | 168.0333 | -12.6 (-4.76%) | 7,902 |
| 9 Aug 2017 | INR | 280.9 | 283 | 258.05 | 264.65 | 176.4333 | -8.9 (-3.25%) | 7,083 |
| 8 Aug 2017 | INR | 276 | 279 | 270.8 | 273.55 | 182.3667 | -0.6 (-0.22%) | 3,518 |
| 7 Aug 2017 | INR | 272 | 281 | 271.1 | 274.15 | 182.7667 | +4.9 (+1.82%) | 6,232 |
| 4 Aug 2017 | INR | 266 | 274.4 | 266 | 269.25 | 179.5 | +1.9 (+0.71%) | 4,690 |
| 3 Aug 2017 | INR | 276 | 280.8 | 263.85 | 267.35 | 178.2333 | -10.1 (-3.64%) | 7,800 |
| 2 Aug 2017 | INR | 275.1 | 280.85 | 275 | 277.45 | 184.9667 | +1.3 (+0.47%) | 8,794 |
| 1 Aug 2017 | INR | 280.2 | 285 | 275 | 276.15 | 184.1 | -4 (-1.43%) | 8,887 |
| 31 Jul 2017 | INR | 282.7 | 287 | 278.95 | 280.15 | 186.7667 | -1.05 (-0.37%) | 4,440 |
| 28 Jul 2017 | INR | 278 | 286 | 276 | 281.2 | 187.4667 | +2 (+0.72%) | 8,476 |
| 27 Jul 2017 | INR | 284.75 | 284.75 | 278 | 279.2 | 186.1333 | -4.95 (-1.74%) | 11,821 |
| 26 Jul 2017 | INR | 274 | 295 | 272.65 | 284.15 | 189.4333 | +10.65 (+3.89%) | 58,665 |
| 25 Jul 2017 | INR | 273.2 | 278 | 269.5 | 273.5 | 182.3333 | +3.65 (+1.35%) | 3,630 |
| 24 Jul 2017 | INR | 270 | 272 | 268 | 269.85 | 179.9 | -0.5 (-0.18%) | 3,475 |
| 21 Jul 2017 | INR | 272.05 | 272.05 | 270 | 270.35 | 180.2333 | -1.7 (-0.62%) | 3,436 |
| 20 Jul 2017 | INR | 274.9 | 276.4 | 270 | 272.05 | 181.3667 | -2.1 (-0.77%) | 4,993 |
| 19 Jul 2017 | INR | 278.5 | 280.9 | 271.1 | 274.15 | 182.7667 | -2.75 (-0.99%) | 1,948 |
| 18 Jul 2017 | INR | 279.1 | 284.35 | 274.15 | 276.9 | 184.6 | -2.45 (-0.88%) | 5,560 |
| 17 Jul 2017 | INR | 273.5 | 285 | 273.5 | 279.35 | 186.2333 | +6.8 (+2.49%) | 14,460 |
| 14 Jul 2017 | INR | 278.7 | 278.7 | 270.2 | 272.55 | 181.7 | -4.7 (-1.70%) | 4,584 |
| 13 Jul 2017 | INR | 280 | 282.55 | 275.45 | 277.25 | 184.8333 | -1.6 (-0.57%) | 13,371 |
| 12 Jul 2017 | INR | 275.3 | 287.9 | 273.05 | 278.85 | 185.9 | +7 (+2.57%) | 41,232 |
| 11 Jul 2017 | INR | 270.7 | 276 | 268 | 271.85 | 181.2333 | +8.55 (+3.25%) | 37,672 |
| 10 Jul 2017 | INR | 262.25 | 266.85 | 262.25 | 263.3 | 175.5333 | +0.1 (+0.04%) | 7,078 |
| 7 Jul 2017 | INR | 266 | 266.1 | 260 | 263.2 | 175.4667 | -2.55 (-0.96%) | 7,621 |
| 6 Jul 2017 | INR | 262.9 | 278 | 261 | 265.75 | 177.1667 | +5.05 (+1.94%) | 21,828 |
| 5 Jul 2017 | INR | 261.5 | 266.65 | 260 | 260.7 | 173.8 | -0.35 (-0.13%) | 6,011 |
| 4 Jul 2017 | INR | 268.5 | 268.5 | 259.25 | 261.05 | 174.0333 | -3.9 (-1.47%) | 6,571 |
| 3 Jul 2017 | INR | 266.7 | 269.15 | 260.95 | 264.95 | 176.6333 | +5.7 (+2.20%) | 8,370 |
