| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 286 | 294 | 284.5 | 290.2 | 290.2 | +8.95 (+3.18%) | 154,580 |
| 14 Aug 2017 | INR | 269.9 | 286 | 269.6 | 281.25 | 281.25 | +15.2 (+5.71%) | 209,972 |
| 11 Aug 2017 | INR | 248.35 | 269 | 230 | 266.05 | 266.05 | +19.5 (+7.91%) | 509,679 |
| 10 Aug 2017 | INR | 284 | 287 | 230.15 | 246.55 | 246.55 | -41.1 (-14.29%) | 578,833 |
| 9 Aug 2017 | INR | 292.9 | 299 | 284 | 287.65 | 287.65 | -4.7 (-1.61%) | 163,639 |
| 8 Aug 2017 | INR | 294.95 | 303.95 | 285.95 | 292.35 | 292.35 | -0.8 (-0.27%) | 251,060 |
| 7 Aug 2017 | INR | 299 | 301 | 292 | 293.15 | 293.15 | -7.55 (-2.51%) | 109,036 |
| 4 Aug 2017 | INR | 308 | 309.9 | 296.8 | 300.7 | 300.7 | -8.15 (-2.64%) | 154,513 |
| 3 Aug 2017 | INR | 314.7 | 320.2 | 308 | 308.85 | 308.85 | -6.2 (-1.97%) | 182,223 |
| 2 Aug 2017 | INR | 307.3 | 323.8 | 305 | 315.05 | 315.05 | +6.3 (+2.04%) | 531,374 |
| 1 Aug 2017 | INR | 315.2 | 317 | 307.05 | 308.75 | 308.75 | -5.7 (-1.81%) | 220,363 |
| 31 Jul 2017 | INR | 301.95 | 316.5 | 299 | 314.45 | 314.45 | +15.6 (+5.22%) | 771,510 |
| 28 Jul 2017 | INR | 284.15 | 309.9 | 283 | 298.85 | 298.85 | +12.75 (+4.46%) | 1,009,153 |
| 27 Jul 2017 | INR | 284.7 | 288 | 277.85 | 286.1 | 286.1 | +2.45 (+0.86%) | 147,951 |
| 26 Jul 2017 | INR | 278.55 | 290 | 278.55 | 283.65 | 283.65 | +3.5 (+1.25%) | 165,576 |
| 25 Jul 2017 | INR | 273.8 | 285.8 | 273.05 | 280.15 | 280.15 | +7.45 (+2.73%) | 238,572 |
| 24 Jul 2017 | INR | 273.9 | 277 | 265.1 | 272.7 | 272.7 | +0.1 (+0.04%) | 77,300 |
| 21 Jul 2017 | INR | 274.4 | 275.45 | 272 | 272.6 | 272.6 | -0.5 (-0.18%) | 53,824 |
| 20 Jul 2017 | INR | 275 | 280 | 271.95 | 273.1 | 273.1 | -0.35 (-0.13%) | 79,230 |
| 19 Jul 2017 | INR | 273.95 | 275.45 | 273.1 | 273.45 | 273.45 | +1.25 (+0.46%) | 46,452 |
| 18 Jul 2017 | INR | 271.9 | 277.6 | 270 | 272.2 | 272.2 | -1.4 (-0.51%) | 60,414 |
| 17 Jul 2017 | INR | 277.3 | 278.55 | 271.25 | 273.6 | 273.6 | -3 (-1.08%) | 62,744 |
| 14 Jul 2017 | INR | 282.5 | 283.4 | 275.1 | 276.6 | 276.6 | -5.6 (-1.98%) | 70,518 |
| 13 Jul 2017 | INR | 281.1 | 285.55 | 281.1 | 282.2 | 282.2 | +1.6 (+0.57%) | 91,469 |
| 12 Jul 2017 | INR | 280 | 286.5 | 279.1 | 280.6 | 280.6 | +2.65 (+0.95%) | 139,934 |
| 11 Jul 2017 | INR | 284.9 | 288.9 | 274.6 | 277.95 | 277.95 | -6.85 (-2.41%) | 122,216 |
| 10 Jul 2017 | INR | 281.5 | 289.5 | 280.6 | 284.8 | 284.8 | +4.65 (+1.66%) | 47,489 |
| 7 Jul 2017 | INR | 285.7 | 291.2 | 278.3 | 280.15 | 280.15 | -5.35 (-1.87%) | 251,181 |
| 6 Jul 2017 | INR | 273.65 | 300 | 272.1 | 285.5 | 285.5 | +13.75 (+5.06%) | 1,118,914 |
| 5 Jul 2017 | INR | 264.25 | 273.45 | 264.25 | 271.75 | 271.75 | +6.4 (+2.41%) | 161,501 |
