| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 229 | 238 | 223 | 235.55 | 235.55 | +10.3 (+4.57%) | 91,087 |
| 10 Aug 2017 | INR | 244 | 244 | 220.65 | 225.25 | 225.25 | -16.55 (-6.84%) | 66,642 |
| 9 Aug 2017 | INR | 246.05 | 248.75 | 240 | 241.8 | 241.8 | -7.25 (-2.91%) | 82,023 |
| 8 Aug 2017 | INR | 250.9 | 254 | 245 | 249.05 | 249.05 | -1.4 (-0.56%) | 62,026 |
| 7 Aug 2017 | INR | 255 | 260 | 250 | 250.45 | 250.45 | -2.8 (-1.11%) | 70,907 |
| 4 Aug 2017 | INR | 253.45 | 255 | 251.45 | 253.25 | 253.25 | +0.55 (+0.22%) | 42,393 |
| 3 Aug 2017 | INR | 254 | 259 | 251.65 | 252.7 | 252.7 | -1.45 (-0.57%) | 55,408 |
| 2 Aug 2017 | INR | 248.05 | 261.75 | 248.05 | 254.15 | 254.15 | +5.15 (+2.07%) | 102,236 |
| 1 Aug 2017 | INR | 247.2 | 252.15 | 247.2 | 249 | 249 | +1.85 (+0.75%) | 32,525 |
| 31 Jul 2017 | INR | 247 | 249.45 | 245.55 | 247.15 | 247.15 | +0.05 (+0.02%) | 59,893 |
| 28 Jul 2017 | INR | 254 | 254 | 245.95 | 247.1 | 247.1 | -0.3 (-0.12%) | 46,026 |
| 27 Jul 2017 | INR | 256.6 | 258.9 | 246 | 247.4 | 247.4 | -7.6 (-2.98%) | 83,754 |
| 26 Jul 2017 | INR | 256.95 | 265 | 252 | 255 | 255 | -0.5 (-0.20%) | 154,397 |
| 25 Jul 2017 | INR | 253.5 | 256.85 | 248.15 | 255.5 | 255.5 | +2.25 (+0.89%) | 74,111 |
| 24 Jul 2017 | INR | 256.5 | 258.15 | 250.3 | 253.25 | 253.25 | -1.05 (-0.41%) | 76,323 |
| 21 Jul 2017 | INR | 253 | 259.95 | 249 | 254.3 | 254.3 | +6.4 (+2.58%) | 147,603 |
| 20 Jul 2017 | INR | 247.3 | 253.9 | 245.6 | 247.9 | 247.9 | +2.6 (+1.06%) | 651,186 |
| 19 Jul 2017 | INR | 235.8 | 247 | 235.3 | 245.3 | 245.3 | +9.9 (+4.21%) | 69,591 |
| 18 Jul 2017 | INR | 235.8 | 239.85 | 232 | 235.4 | 235.4 | -0.75 (-0.32%) | 223,544 |
| 17 Jul 2017 | INR | 237 | 240 | 234 | 236.15 | 236.15 | -0.05 (-0.02%) | 43,189 |
| 14 Jul 2017 | INR | 238.95 | 239.8 | 233 | 236.2 | 236.2 | -2.15 (-0.90%) | 29,139 |
| 13 Jul 2017 | INR | 236.1 | 242.6 | 234.1 | 238.35 | 238.35 | +4.35 (+1.86%) | 202,036 |
| 12 Jul 2017 | INR | 235.5 | 239 | 232.7 | 234 | 234 | -0.7 (-0.30%) | 69,754 |
| 11 Jul 2017 | INR | 234.5 | 236 | 232.15 | 234.7 | 234.7 | +1.9 (+0.82%) | 51,745 |
| 10 Jul 2017 | INR | 234 | 236 | 231 | 232.8 | 232.8 | +0.15 (+0.06%) | 15,566 |
| 7 Jul 2017 | INR | 232.55 | 235.05 | 231.5 | 232.65 | 232.65 | +0.1 (+0.04%) | 33,689 |
| 6 Jul 2017 | INR | 228 | 235 | 226.7 | 232.55 | 232.55 | +6.85 (+3.04%) | 73,356 |
| 5 Jul 2017 | INR | 218.25 | 226.8 | 217.05 | 225.7 | 225.7 | +8.35 (+3.84%) | 77,754 |
| 4 Jul 2017 | INR | 217.55 | 217.9 | 215.2 | 217.35 | 217.35 | -1.15 (-0.53%) | 25,536 |
| 3 Jul 2017 | INR | 218 | 219.3 | 216.2 | 218.5 | 218.5 | +2.8 (+1.30%) | 44,871 |
