| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 246.9 | 277.7 | 238.56 | 263.76 | 131.88 | +28.5 (+12.11%) | 175,750 |
| 11 Aug 2017 | INR | 240 | 240 | 230 | 235.26 | 117.63 | -4.04 (-1.69%) | 84,114 |
| 10 Aug 2017 | INR | 253.5 | 253.5 | 238 | 239.3 | 119.65 | -11.7 (-4.66%) | 80,544 |
| 9 Aug 2017 | INR | 256 | 261 | 246.36 | 251 | 125.5 | -4.5 (-1.76%) | 52,942 |
| 8 Aug 2017 | INR | 266.96 | 266.96 | 254 | 255.5 | 127.75 | -7.96 (-3.02%) | 52,490 |
| 7 Aug 2017 | INR | 252.26 | 269 | 252.26 | 263.46 | 131.73 | +8.1 (+3.17%) | 63,158 |
| 4 Aug 2017 | INR | 264.7 | 264.76 | 251.3 | 255.36 | 127.68 | -8.34 (-3.16%) | 84,910 |
| 3 Aug 2017 | INR | 281.86 | 281.86 | 262 | 263.7 | 131.85 | -10.7 (-3.90%) | 65,894 |
| 2 Aug 2017 | INR | 285 | 287.3 | 273.5 | 274.4 | 137.2 | -10.8 (-3.79%) | 66,064 |
| 1 Aug 2017 | INR | 286 | 292 | 283 | 285.2 | 142.6 | +1.2 (+0.42%) | 71,522 |
| 31 Jul 2017 | INR | 297.1 | 298.36 | 279 | 284 | 142 | -37.86 (-11.76%) | 571,648 |
| 28 Jul 2017 | INR | 317.6 | 325 | 316.1 | 321.86 | 160.93 | +2.56 (+0.80%) | 86,740 |
| 27 Jul 2017 | INR | 320.8 | 324.86 | 317.9 | 319.3 | 159.65 | -1.2 (-0.37%) | 45,672 |
| 26 Jul 2017 | INR | 320.3 | 327 | 317.9 | 320.5 | 160.25 | +0.2 (+0.06%) | 74,242 |
| 25 Jul 2017 | INR | 317.2 | 325 | 311.54 | 320.3 | 160.15 | +0.54 (+0.17%) | 76,146 |
| 24 Jul 2017 | INR | 322 | 323.86 | 318.5 | 319.76 | 159.88 | +0.76 (+0.24%) | 50,654 |
| 21 Jul 2017 | INR | 325.36 | 328 | 317.9 | 319 | 159.5 | -5.5 (-1.69%) | 65,394 |
| 20 Jul 2017 | INR | 325.04 | 329.9 | 320 | 324.5 | 162.25 | +4.8 (+1.50%) | 68,934 |
| 19 Jul 2017 | INR | 316.14 | 321.6 | 316.04 | 319.7 | 159.85 | +3.7 (+1.17%) | 68,992 |
| 18 Jul 2017 | INR | 311 | 319.96 | 311 | 316 | 158 | +1.3 (+0.41%) | 67,066 |
| 17 Jul 2017 | INR | 313.2 | 318.5 | 312.76 | 314.7 | 157.35 | +1.6 (+0.51%) | 33,930 |
| 14 Jul 2017 | INR | 318.1 | 318.14 | 311.9 | 313.1 | 156.55 | -4.1 (-1.29%) | 39,968 |
| 13 Jul 2017 | INR | 320.1 | 323.14 | 315.04 | 317.2 | 158.6 | -2.16 (-0.68%) | 63,826 |
| 12 Jul 2017 | INR | 313 | 321.76 | 311.3 | 319.36 | 159.68 | +6.46 (+2.06%) | 74,058 |
| 11 Jul 2017 | INR | 319 | 326 | 310 | 312.9 | 156.45 | -3.74 (-1.18%) | 66,764 |
| 10 Jul 2017 | INR | 325 | 325 | 314.1 | 316.64 | 158.32 | -2.22 (-0.70%) | 8,218 |
| 7 Jul 2017 | INR | 325 | 329 | 317.3 | 318.86 | 159.43 | -5.28 (-1.63%) | 57,558 |
| 6 Jul 2017 | INR | 319.86 | 330 | 317.5 | 324.14 | 162.07 | +7.24 (+2.28%) | 139,004 |
| 5 Jul 2017 | INR | 301.54 | 322 | 300.54 | 316.9 | 158.45 | +13.54 (+4.46%) | 164,910 |
| 4 Jul 2017 | INR | 301.36 | 305 | 298 | 303.36 | 151.68 | +6.46 (+2.18%) | 47,064 |
