| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 282.2 | 282.2 | 271.36 | 273.06 | 273.06 | -8.65 (-3.07%) | 76,701 |
| 9 Aug 2017 | INR | 284.77 | 302.8 | 280.15 | 281.71 | 281.71 | -3.95 (-1.38%) | 70,975 |
| 8 Aug 2017 | INR | 290 | 290.2 | 284.51 | 285.66 | 285.66 | -3.92 (-1.35%) | 11,764 |
| 7 Aug 2017 | INR | 286.66 | 290 | 285.74 | 289.58 | 289.58 | +4.11 (+1.44%) | 22,179 |
| 4 Aug 2017 | INR | 282.33 | 286.75 | 281.1 | 285.47 | 285.47 | +3.86 (+1.37%) | 4,725 |
| 3 Aug 2017 | INR | 281.83 | 283.85 | 281.03 | 281.61 | 281.61 | -0.32 (-0.11%) | 4,746 |
| 2 Aug 2017 | INR | 284.55 | 284.55 | 280.02 | 281.93 | 281.93 | -1.04 (-0.37%) | 16,997 |
| 1 Aug 2017 | INR | 283.45 | 284.5 | 282.5 | 282.97 | 282.97 | +0.02 (+0.01%) | 10,860 |
| 31 Jul 2017 | INR | 281.55 | 284.15 | 281.11 | 282.95 | 282.95 | +2.04 (+0.73%) | 14,290 |
| 28 Jul 2017 | INR | 279.86 | 281.21 | 279 | 280.91 | 280.91 | +0.87 (+0.31%) | 7,283 |
| 27 Jul 2017 | INR | 282 | 282.88 | 279.22 | 280.04 | 280.04 | -0.93 (-0.33%) | 8,072 |
| 26 Jul 2017 | INR | 282 | 282 | 280.78 | 280.97 | 280.97 | -0.27 (-0.10%) | 5,872 |
| 25 Jul 2017 | INR | 280.59 | 281.6 | 279.79 | 281.24 | 281.24 | +1.35 (+0.48%) | 4,296 |
| 24 Jul 2017 | INR | 281.4 | 281.4 | 279.31 | 279.89 | 279.89 | +0.64 (+0.23%) | 4,787 |
| 21 Jul 2017 | INR | 280.35 | 281.09 | 277.5 | 279.25 | 279.25 | +0.48 (+0.17%) | 14,919 |
| 20 Jul 2017 | INR | 281 | 281.39 | 278.48 | 278.77 | 278.77 | -1.32 (-0.47%) | 6,282 |
| 19 Jul 2017 | INR | 276.99 | 281.17 | 276.99 | 280.09 | 280.09 | +3.81 (+1.38%) | 7,871 |
| 18 Jul 2017 | INR | 278.95 | 278.95 | 276.14 | 276.28 | 276.28 | -1.63 (-0.59%) | 11,055 |
| 17 Jul 2017 | INR | 278 | 278.9 | 276.92 | 277.91 | 277.91 | +0.45 (+0.16%) | 10,396 |
| 14 Jul 2017 | INR | 278 | 278.4 | 276.39 | 277.46 | 277.46 | +0.17 (+0.06%) | 10,937 |
| 13 Jul 2017 | INR | 276.7 | 278.44 | 276.7 | 277.29 | 277.29 | +2.72 (+0.99%) | 43,263 |
| 12 Jul 2017 | INR | 274.95 | 276 | 273.62 | 274.57 | 274.57 | +0.9 (+0.33%) | 8,628 |
| 11 Jul 2017 | INR | 275 | 276.51 | 273 | 273.67 | 273.67 | -1.49 (-0.54%) | 7,482 |
| 10 Jul 2017 | INR | 273.75 | 286.4 | 270.05 | 275.16 | 275.16 | +1.86 (+0.68%) | 7,985 |
| 7 Jul 2017 | INR | 273.05 | 273.8 | 272 | 273.3 | 273.3 | +0.33 (+0.12%) | 39,413 |
| 6 Jul 2017 | INR | 272.75 | 273.5 | 272 | 272.97 | 272.97 | +1.96 (+0.72%) | 12,583 |
| 5 Jul 2017 | INR | 268.05 | 272 | 267.85 | 271.01 | 271.01 | +1.23 (+0.46%) | 18,930 |
| 4 Jul 2017 | INR | 269.85 | 271.93 | 269.1 | 269.78 | 269.78 | +0.68 (+0.25%) | 27,215 |
| 3 Jul 2017 | INR | 266.1 | 269.51 | 265.3 | 269.1 | 269.1 | +2.47 (+0.93%) | 47,682 |
| 30 Jun 2017 | INR | 264.75 | 267.2 | 263 | 266.63 | 266.63 | +2.62 (+0.99%) | 15,304 |
