| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 245 | 256.95 | 236 | 253.2 | 253.2 | +1.65 (+0.66%) | 2,964 |
| 10 Aug 2017 | INR | 257.05 | 261.4 | 250 | 251.55 | 251.55 | -11.7 (-4.44%) | 1,921 |
| 9 Aug 2017 | INR | 261.55 | 275 | 260 | 263.25 | 263.25 | -1.05 (-0.40%) | 3,934 |
| 8 Aug 2017 | INR | 270.5 | 270.5 | 260 | 264.3 | 264.3 | -0.85 (-0.32%) | 1,882 |
| 7 Aug 2017 | INR | 275.4 | 275.4 | 265 | 265.15 | 265.15 | -0.5 (-0.19%) | 1,415 |
| 4 Aug 2017 | INR | 266.15 | 275 | 265 | 265.65 | 265.65 | -5.1 (-1.88%) | 2,017 |
| 3 Aug 2017 | INR | 275.95 | 277 | 270 | 270.75 | 270.75 | -3.65 (-1.33%) | 735 |
| 2 Aug 2017 | INR | 278.5 | 284.05 | 274 | 274.4 | 274.4 | -4.25 (-1.53%) | 2,820 |
| 1 Aug 2017 | INR | 280 | 284.25 | 270.1 | 278.65 | 278.65 | -0.35 (-0.13%) | 2,261 |
| 31 Jul 2017 | INR | 278.75 | 288.75 | 273 | 279 | 279 | +0.7 (+0.25%) | 1,289 |
| 28 Jul 2017 | INR | 280.05 | 284 | 275 | 278.3 | 278.3 | -3.25 (-1.15%) | 2,002 |
| 27 Jul 2017 | INR | 291.25 | 295.05 | 280 | 281.55 | 281.55 | -5.1 (-1.78%) | 2,663 |
| 26 Jul 2017 | INR | 290.75 | 294.6 | 286 | 286.65 | 286.65 | -2.2 (-0.76%) | 7,294 |
| 25 Jul 2017 | INR | 294.5 | 295.1 | 286.4 | 288.85 | 288.85 | -2.75 (-0.94%) | 3,110 |
| 24 Jul 2017 | INR | 295 | 299.8 | 286.25 | 291.6 | 291.6 | -0.9 (-0.31%) | 2,040 |
| 21 Jul 2017 | INR | 292.15 | 304 | 291.95 | 292.5 | 292.5 | -0.35 (-0.12%) | 2,601 |
| 20 Jul 2017 | INR | 296.15 | 300 | 292 | 292.85 | 292.85 | -5.95 (-1.99%) | 1,334 |
| 19 Jul 2017 | INR | 299.85 | 309.8 | 296.05 | 298.8 | 298.8 | +5.25 (+1.79%) | 4,019 |
| 18 Jul 2017 | INR | 298.85 | 305.8 | 291.8 | 293.55 | 293.55 | -10.8 (-3.55%) | 7,172 |
| 17 Jul 2017 | INR | 306 | 313.8 | 302.5 | 304.35 | 304.35 | -0.85 (-0.28%) | 4,139 |
| 14 Jul 2017 | INR | 319.65 | 320.65 | 303.3 | 305.2 | 305.2 | -19.4 (-5.98%) | 18,172 |
| 13 Jul 2017 | INR | 287 | 332 | 282.85 | 324.6 | 324.6 | +36.55 (+12.69%) | 95,476 |
| 12 Jul 2017 | INR | 295 | 298.1 | 286.45 | 288.05 | 288.05 | -5.75 (-1.96%) | 4,272 |
| 11 Jul 2017 | INR | 270.15 | 305.45 | 265 | 293.8 | 293.8 | +14.55 (+5.21%) | 75,432 |
| 10 Jul 2017 | INR | 275 | 284 | 275 | 279.25 | 279.25 | +5.6 (+2.05%) | 4,429 |
| 7 Jul 2017 | INR | 274.8 | 278.95 | 272.75 | 273.65 | 273.65 | +2.2 (+0.81%) | 478 |
| 6 Jul 2017 | INR | 289.85 | 289.85 | 270 | 271.45 | 271.45 | -4.4 (-1.60%) | 4,571 |
| 5 Jul 2017 | INR | 264 | 281.1 | 260.85 | 275.85 | 275.85 | +10.85 (+4.09%) | 5,916 |
| 4 Jul 2017 | INR | 265 | 265 | 265 | 265 | 265 | +5.2 (+2.00%) | 400 |
| 3 Jul 2017 | INR | 251.35 | 263 | 251.35 | 259.8 | 259.8 | +8.2 (+3.26%) | 466 |
