| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 280 | 287.15 | 270 | 278 | 185.3333 | -8.85 (-3.09%) | 4,735 |
| 10 Aug 2017 | INR | 284 | 288.5 | 280.1 | 286.85 | 191.2333 | -1.25 (-0.43%) | 359 |
| 9 Aug 2017 | INR | 290 | 290.8 | 285.05 | 288.1 | 192.0667 | -2.15 (-0.74%) | 389 |
| 8 Aug 2017 | INR | 295 | 295 | 290 | 290.25 | 193.5 | -5.5 (-1.86%) | 462 |
| 7 Aug 2017 | INR | 290.55 | 297 | 290.55 | 295.75 | 197.1667 | +3.95 (+1.35%) | 1,022 |
| 4 Aug 2017 | INR | 287.2 | 294 | 287.2 | 291.8 | 194.5333 | +0.8 (+0.27%) | 1,651 |
| 3 Aug 2017 | INR | 293.5 | 295 | 290.75 | 291 | 194 | -5.5 (-1.85%) | 469 |
| 2 Aug 2017 | INR | 302 | 302 | 285 | 296.5 | 197.6667 | -1.55 (-0.52%) | 631 |
| 1 Aug 2017 | INR | 295 | 299.3 | 292.65 | 298.05 | 198.7 | +3.95 (+1.34%) | 1,031 |
| 31 Jul 2017 | INR | 298.95 | 298.95 | 285.55 | 294.1 | 196.0667 | +1.15 (+0.39%) | 870 |
| 28 Jul 2017 | INR | 296 | 299.45 | 288 | 292.95 | 195.3 | -7.25 (-2.42%) | 3,310 |
| 27 Jul 2017 | INR | 301 | 303.1 | 299.1 | 300.2 | 200.1333 | +0.8 (+0.27%) | 3,042 |
| 26 Jul 2017 | INR | 301.95 | 302 | 298.1 | 299.4 | 199.6 | -1.35 (-0.45%) | 2,950 |
| 25 Jul 2017 | INR | 303 | 303 | 299.9 | 300.75 | 200.5 | -2.65 (-0.87%) | 1,863 |
| 24 Jul 2017 | INR | 307 | 307 | 302.75 | 303.4 | 202.2667 | +0.3 (+0.10%) | 1,327 |
| 21 Jul 2017 | INR | 306.5 | 311.65 | 302 | 303.1 | 202.0667 | +0.95 (+0.31%) | 1,574 |
| 20 Jul 2017 | INR | 303.1 | 305 | 302.1 | 302.15 | 201.4333 | -0.35 (-0.12%) | 972 |
| 19 Jul 2017 | INR | 306 | 306 | 302 | 302.5 | 201.6667 | +0.3 (+0.10%) | 1,504 |
| 18 Jul 2017 | INR | 307 | 307 | 302 | 302.2 | 201.4667 | -1.35 (-0.44%) | 1,588 |
| 17 Jul 2017 | INR | 303.15 | 306.05 | 300 | 303.55 | 202.3667 | -1.15 (-0.38%) | 2,278 |
| 14 Jul 2017 | INR | 305 | 305 | 302.1 | 304.7 | 203.1333 | +0.65 (+0.21%) | 660 |
| 13 Jul 2017 | INR | 303.2 | 305 | 302.6 | 304.05 | 202.7 | +2.1 (+0.70%) | 760 |
| 12 Jul 2017 | INR | 301.75 | 304 | 300.35 | 301.95 | 201.3 | -1.7 (-0.56%) | 1,302 |
| 11 Jul 2017 | INR | 303.5 | 308 | 303.1 | 303.65 | 202.4333 | -2.15 (-0.70%) | 2,171 |
| 10 Jul 2017 | INR | 306.5 | 308.5 | 303.2 | 305.8 | 203.8667 | +0.25 (+0.08%) | 2,320 |
| 7 Jul 2017 | INR | 310 | 315 | 303.5 | 305.55 | 203.7 | -2.05 (-0.67%) | 14,015 |
| 6 Jul 2017 | INR | 309 | 309.95 | 303 | 307.6 | 205.0667 | +1.8 (+0.59%) | 1,535 |
| 5 Jul 2017 | INR | 305.1 | 306 | 303.95 | 305.8 | 203.8667 | +0.8 (+0.26%) | 332 |
| 4 Jul 2017 | INR | 305.7 | 307 | 304 | 305 | 203.3333 | -1.65 (-0.54%) | 336 |
| 3 Jul 2017 | INR | 300.15 | 309.8 | 300.15 | 306.65 | 204.4333 | -0.8 (-0.26%) | 565 |
