| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | INR | 242.6 | 242.6 | 236.1 | 237.7 | 237.7 | -4.9 (-2.02%) | 4,706 |
| 23 Aug 2017 | INR | 245.15 | 245.2 | 241 | 242.6 | 242.6 | -1.6 (-0.66%) | 1,260 |
| 22 Aug 2017 | INR | 245.1 | 247.05 | 244.1 | 244.2 | 244.2 | -0.45 (-0.18%) | 2,941 |
| 21 Aug 2017 | INR | 247 | 254.6 | 244.05 | 244.65 | 244.65 | -2.6 (-1.05%) | 2,711 |
| 18 Aug 2017 | INR | 247.25 | 253.25 | 245.2 | 247.25 | 247.25 | -2.8 (-1.12%) | 945 |
| 17 Aug 2017 | INR | 247.1 | 253.55 | 247 | 250.05 | 250.05 | +0.8 (+0.32%) | 1,996 |
| 16 Aug 2017 | INR | 255.7 | 256.4 | 248 | 249.25 | 249.25 | -2.25 (-0.89%) | 2,226 |
| 14 Aug 2017 | INR | 256.9 | 258.35 | 249.9 | 251.5 | 251.5 | +1.6 (+0.64%) | 1,098 |
| 11 Aug 2017 | INR | 242.6 | 250.05 | 240.2 | 249.9 | 249.9 | +0.5 (+0.20%) | 5,712 |
| 10 Aug 2017 | INR | 254.25 | 256.6 | 245.1 | 249.4 | 249.4 | -7.35 (-2.86%) | 2,300 |
| 9 Aug 2017 | INR | 260.2 | 261.8 | 256.5 | 256.75 | 256.75 | -2.25 (-0.87%) | 2,380 |
| 8 Aug 2017 | INR | 263.95 | 264 | 258.05 | 259 | 259 | -5.5 (-2.08%) | 2,162 |
| 7 Aug 2017 | INR | 268.7 | 268.7 | 263.2 | 264.5 | 264.5 | +2.35 (+0.90%) | 1,815 |
| 4 Aug 2017 | INR | 262.05 | 264.95 | 260.5 | 262.15 | 262.15 | -0.9 (-0.34%) | 2,668 |
| 3 Aug 2017 | INR | 262 | 267.7 | 260.4 | 263.05 | 263.05 | +0.05 (+0.02%) | 889 |
| 2 Aug 2017 | INR | 265.2 | 266.25 | 262.05 | 263 | 263 | -2.1 (-0.79%) | 1,040 |
| 1 Aug 2017 | INR | 269.8 | 269.8 | 265 | 265.1 | 265.1 | +0.05 (+0.02%) | 833 |
| 31 Jul 2017 | INR | 269 | 273.4 | 264 | 265.05 | 265.05 | -1.55 (-0.58%) | 2,325 |
| 28 Jul 2017 | INR | 267.85 | 273.65 | 266 | 266.6 | 266.6 | -1.6 (-0.60%) | 2,395 |
| 27 Jul 2017 | INR | 271.5 | 271.55 | 266 | 268.2 | 268.2 | -3.05 (-1.12%) | 2,420 |
| 26 Jul 2017 | INR | 275.85 | 275.9 | 270 | 271.25 | 271.25 | +0.4 (+0.15%) | 3,417 |
| 25 Jul 2017 | INR | 275 | 276.4 | 270 | 270.85 | 270.85 | -4.7 (-1.71%) | 7,042 |
| 24 Jul 2017 | INR | 272.5 | 279.35 | 272.5 | 275.55 | 275.55 | +1.6 (+0.58%) | 3,336 |
| 21 Jul 2017 | INR | 278.9 | 282.65 | 271 | 273.95 | 273.95 | -5.7 (-2.04%) | 4,367 |
| 20 Jul 2017 | INR | 280 | 284.4 | 277.4 | 279.65 | 279.65 | -0.85 (-0.30%) | 1,869 |
| 19 Jul 2017 | INR | 281.95 | 287.4 | 276.1 | 280.5 | 280.5 | +0.55 (+0.20%) | 2,158 |
| 18 Jul 2017 | INR | 282.95 | 283 | 277.4 | 279.95 | 279.95 | -1.4 (-0.50%) | 1,581 |
| 17 Jul 2017 | INR | 283.9 | 284.75 | 278 | 281.35 | 281.35 | +2.4 (+0.86%) | 3,127 |
| 14 Jul 2017 | INR | 294 | 294 | 275 | 278.95 | 278.95 | -8.65 (-3.01%) | 12,257 |
| 13 Jul 2017 | INR | 298 | 298 | 285 | 287.6 | 287.6 | +9.6 (+3.45%) | 37,772 |
