| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 267.05 | 270.7 | 261.55 | 269.35 | 269.35 | +2.3 (+0.86%) | 6,654 |
| 14 Aug 2017 | INR | 265 | 268 | 264 | 267.05 | 267.05 | +3.25 (+1.23%) | 11,068 |
| 11 Aug 2017 | INR | 265 | 267 | 261.65 | 263.8 | 263.8 | -2.95 (-1.11%) | 17,649 |
| 10 Aug 2017 | INR | 273.95 | 273.95 | 266 | 266.75 | 266.75 | -1.8 (-0.67%) | 6,409 |
| 9 Aug 2017 | INR | 269.45 | 272.7 | 268 | 268.55 | 268.55 | -1.95 (-0.72%) | 2,692 |
| 8 Aug 2017 | INR | 270 | 274.85 | 268.8 | 270.5 | 270.5 | +0.95 (+0.35%) | 6,223 |
| 7 Aug 2017 | INR | 269.95 | 276.7 | 267.5 | 269.55 | 269.55 | -0.4 (-0.15%) | 17,069 |
| 4 Aug 2017 | INR | 276 | 276 | 269 | 269.95 | 269.95 | -4.45 (-1.62%) | 20,735 |
| 3 Aug 2017 | INR | 274 | 278.9 | 271.4 | 274.4 | 274.4 | +0.35 (+0.13%) | 12,579 |
| 2 Aug 2017 | INR | 278.85 | 278.85 | 271.5 | 274.05 | 274.05 | -2.35 (-0.85%) | 18,501 |
| 1 Aug 2017 | INR | 279.9 | 282.9 | 276 | 276.4 | 276.4 | 0.0 (0.0%) | 27,687 |
| 31 Jul 2017 | INR | 280 | 280 | 276.25 | 276.4 | 276.4 | -5.3 (-1.88%) | 11,623 |
| 28 Jul 2017 | INR | 277 | 283.95 | 276.1 | 281.7 | 281.7 | +3.95 (+1.42%) | 10,746 |
| 27 Jul 2017 | INR | 281.1 | 285 | 277.3 | 277.75 | 277.75 | -3.35 (-1.19%) | 10,783 |
| 26 Jul 2017 | INR | 288.95 | 288.95 | 279.3 | 281.1 | 281.1 | -5.25 (-1.83%) | 22,665 |
| 25 Jul 2017 | INR | 278 | 290 | 276 | 286.35 | 286.35 | +9.25 (+3.34%) | 30,681 |
| 24 Jul 2017 | INR | 281.35 | 281.35 | 276.1 | 277.1 | 277.1 | -4.25 (-1.51%) | 8,610 |
| 21 Jul 2017 | INR | 276.2 | 284.5 | 276.2 | 281.35 | 281.35 | +2.15 (+0.77%) | 9,599 |
| 20 Jul 2017 | INR | 276.6 | 289.4 | 273 | 279.2 | 279.2 | +0.8 (+0.29%) | 51,263 |
| 19 Jul 2017 | INR | 276.35 | 280.7 | 274.1 | 278.4 | 278.4 | +3.35 (+1.22%) | 17,750 |
| 18 Jul 2017 | INR | 275.55 | 279.75 | 272 | 275.05 | 275.05 | -1.85 (-0.67%) | 19,494 |
| 17 Jul 2017 | INR | 287 | 294 | 273.6 | 276.9 | 276.9 | -10.7 (-3.72%) | 85,872 |
| 14 Jul 2017 | INR | 276.5 | 291.9 | 272.5 | 287.6 | 287.6 | +9 (+3.23%) | 74,600 |
| 13 Jul 2017 | INR | 278.7 | 280 | 270.35 | 278.6 | 278.6 | +3.1 (+1.13%) | 61,854 |
| 12 Jul 2017 | INR | 279 | 282.45 | 274.6 | 275.5 | 275.5 | -3.85 (-1.38%) | 20,525 |
| 11 Jul 2017 | INR | 275.1 | 280 | 275.1 | 279.35 | 279.35 | +2.4 (+0.87%) | 12,727 |
| 10 Jul 2017 | INR | 277 | 279.8 | 273.9 | 276.95 | 276.95 | +0.75 (+0.27%) | 2,952 |
| 7 Jul 2017 | INR | 275.6 | 280 | 275 | 276.2 | 276.2 | -0.35 (-0.13%) | 9,628 |
| 6 Jul 2017 | INR | 274.5 | 278.7 | 274.5 | 276.55 | 276.55 | +2.45 (+0.89%) | 6,047 |
| 5 Jul 2017 | INR | 275.4 | 276.9 | 272.95 | 274.1 | 274.1 | +0.4 (+0.15%) | 7,107 |
