| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 201.65 | 208.5 | 192 | 200.65 | 200.65 | -8.05 (-3.86%) | 67,321 |
| 10 Aug 2017 | INR | 222.35 | 222.9 | 204.75 | 208.7 | 208.7 | -13.55 (-6.10%) | 34,489 |
| 9 Aug 2017 | INR | 226.9 | 230 | 220.1 | 222.25 | 222.25 | -4.55 (-2.01%) | 47,293 |
| 8 Aug 2017 | INR | 236.95 | 236.95 | 222.75 | 226.8 | 226.8 | -4.55 (-1.97%) | 51,714 |
| 7 Aug 2017 | INR | 237 | 237 | 194.2 | 231.35 | 231.35 | -2.9 (-1.24%) | 27,452 |
| 4 Aug 2017 | INR | 234.4 | 241 | 230.7 | 234.25 | 234.25 | +3.9 (+1.69%) | 122,395 |
| 3 Aug 2017 | INR | 225.9 | 234.4 | 225.7 | 230.35 | 230.35 | +4.65 (+2.06%) | 80,154 |
| 2 Aug 2017 | INR | 228 | 231 | 220 | 225.7 | 225.7 | +2.55 (+1.14%) | 61,957 |
| 1 Aug 2017 | INR | 219.6 | 234.65 | 218.1 | 223.15 | 223.15 | -19.85 (-8.17%) | 175,627 |
| 31 Jul 2017 | INR | 266.05 | 269.7 | 239.75 | 243 | 243 | -27.2 (-10.07%) | 54,568 |
| 28 Jul 2017 | INR | 270 | 275.7 | 264.55 | 270.2 | 270.2 | -2.8 (-1.03%) | 38,536 |
| 27 Jul 2017 | INR | 277.7 | 278.65 | 272.3 | 273 | 273 | -3.35 (-1.21%) | 9,580 |
| 26 Jul 2017 | INR | 279.95 | 287.05 | 274.7 | 276.35 | 276.35 | +4.95 (+1.82%) | 39,920 |
| 25 Jul 2017 | INR | 277.8 | 277.85 | 271 | 271.4 | 271.4 | -4.15 (-1.51%) | 19,508 |
| 24 Jul 2017 | INR | 276.65 | 278.55 | 273.4 | 275.55 | 275.55 | -0.9 (-0.33%) | 31,445 |
| 21 Jul 2017 | INR | 276.95 | 287 | 272.25 | 276.45 | 276.45 | +1.55 (+0.56%) | 36,665 |
| 20 Jul 2017 | INR | 275 | 279.35 | 273 | 274.9 | 274.9 | -2.5 (-0.90%) | 12,528 |
| 19 Jul 2017 | INR | 276.85 | 279.6 | 273.55 | 277.4 | 277.4 | +2.35 (+0.85%) | 8,188 |
| 18 Jul 2017 | INR | 277.85 | 277.85 | 270.35 | 275.05 | 275.05 | -1.2 (-0.43%) | 24,713 |
| 17 Jul 2017 | INR | 280 | 282 | 274.75 | 276.25 | 276.25 | -0.75 (-0.27%) | 7,968 |
| 14 Jul 2017 | INR | 285.1 | 285.1 | 268.9 | 277 | 277 | -4.35 (-1.55%) | 22,473 |
| 13 Jul 2017 | INR | 285.05 | 286.05 | 280.15 | 281.35 | 281.35 | -2.15 (-0.76%) | 12,809 |
| 12 Jul 2017 | INR | 284.9 | 288.95 | 282 | 283.5 | 283.5 | -0.55 (-0.19%) | 19,183 |
| 11 Jul 2017 | INR | 293.85 | 293.9 | 282 | 284.05 | 284.05 | -6.4 (-2.20%) | 5,895 |
| 10 Jul 2017 | INR | 290 | 298 | 286 | 290.45 | 290.45 | +0.6 (+0.21%) | 9,130 |
| 7 Jul 2017 | INR | 292.35 | 300.8 | 287 | 289.85 | 289.85 | -1.1 (-0.38%) | 43,555 |
| 6 Jul 2017 | INR | 298.3 | 301.5 | 290 | 290.95 | 290.95 | -8.5 (-2.84%) | 26,395 |
| 5 Jul 2017 | INR | 279.95 | 303 | 278 | 299.45 | 299.45 | +21.35 (+7.68%) | 72,402 |
| 4 Jul 2017 | INR | 280.5 | 281.6 | 277.8 | 278.1 | 278.1 | -0.15 (-0.05%) | 6,773 |
| 3 Jul 2017 | INR | 281.75 | 283.5 | 278.05 | 278.25 | 278.25 | -0.85 (-0.30%) | 8,537 |
