| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 219.9 | 242 | 208.5 | 235.7 | 235.7 | +14.85 (+6.72%) | 35,271 |
| 10 Aug 2017 | INR | 238 | 238 | 211.75 | 220.85 | 220.85 | -15.65 (-6.62%) | 37,065 |
| 9 Aug 2017 | INR | 237.05 | 239.9 | 234.5 | 236.5 | 236.5 | -2.15 (-0.90%) | 23,729 |
| 8 Aug 2017 | INR | 252.95 | 252.95 | 233.65 | 238.65 | 238.65 | -10.05 (-4.04%) | 50,450 |
| 7 Aug 2017 | INR | 252.4 | 254 | 247.1 | 248.7 | 248.7 | -2.05 (-0.82%) | 9,115 |
| 4 Aug 2017 | INR | 252.95 | 252.95 | 248.9 | 250.75 | 250.75 | +1.3 (+0.52%) | 9,190 |
| 3 Aug 2017 | INR | 253 | 257.1 | 247.45 | 249.45 | 249.45 | -3.75 (-1.48%) | 28,950 |
| 2 Aug 2017 | INR | 260.5 | 260.9 | 249.95 | 253.2 | 253.2 | -4.5 (-1.75%) | 20,686 |
| 1 Aug 2017 | INR | 262.9 | 262.9 | 257.1 | 257.7 | 257.7 | -2.35 (-0.90%) | 11,593 |
| 31 Jul 2017 | INR | 261.05 | 266 | 256.95 | 260.05 | 260.05 | -0.65 (-0.25%) | 15,605 |
| 28 Jul 2017 | INR | 263 | 270 | 258 | 260.7 | 260.7 | -4.5 (-1.70%) | 19,699 |
| 27 Jul 2017 | INR | 263.85 | 267 | 260.05 | 265.2 | 265.2 | +1.35 (+0.51%) | 15,771 |
| 26 Jul 2017 | INR | 268 | 268 | 262 | 263.85 | 263.85 | -1.7 (-0.64%) | 12,716 |
| 25 Jul 2017 | INR | 273 | 273 | 263.1 | 265.55 | 265.55 | -4 (-1.48%) | 11,532 |
| 24 Jul 2017 | INR | 274 | 274 | 268.05 | 269.55 | 269.55 | +0.45 (+0.17%) | 15,629 |
| 21 Jul 2017 | INR | 271.15 | 275.4 | 268 | 269.1 | 269.1 | -3.6 (-1.32%) | 13,582 |
| 20 Jul 2017 | INR | 269.05 | 281.05 | 269.05 | 272.7 | 272.7 | +4.2 (+1.56%) | 37,847 |
| 19 Jul 2017 | INR | 267 | 270.9 | 265.1 | 268.5 | 268.5 | +5.2 (+1.97%) | 21,349 |
| 18 Jul 2017 | INR | 267 | 271.9 | 261.8 | 263.3 | 263.3 | -3.3 (-1.24%) | 16,818 |
| 17 Jul 2017 | INR | 274.05 | 275.95 | 265.05 | 266.6 | 266.6 | -7 (-2.56%) | 27,266 |
| 14 Jul 2017 | INR | 275 | 280 | 271.5 | 273.6 | 273.6 | +0.1 (+0.04%) | 42,411 |
| 13 Jul 2017 | INR | 287.65 | 287.65 | 271.9 | 273.5 | 273.5 | -8.3 (-2.95%) | 82,077 |
| 12 Jul 2017 | INR | 283.95 | 288.9 | 281.15 | 281.8 | 281.8 | +0.45 (+0.16%) | 13,231 |
| 11 Jul 2017 | INR | 282.95 | 289 | 278.05 | 281.35 | 281.35 | -0.9 (-0.32%) | 53,877 |
| 10 Jul 2017 | INR | 280 | 287.2 | 278.25 | 282.25 | 282.25 | +2.35 (+0.84%) | 13,014 |
| 7 Jul 2017 | INR | 277 | 286 | 277 | 279.9 | 279.9 | 0.0 (0.0%) | 24,571 |
| 6 Jul 2017 | INR | 277.25 | 286.75 | 276 | 279.9 | 279.9 | +2.7 (+0.97%) | 37,361 |
| 5 Jul 2017 | INR | 278.4 | 281.95 | 276.05 | 277.2 | 277.2 | -1.2 (-0.43%) | 22,891 |
| 4 Jul 2017 | INR | 283.95 | 284 | 276.5 | 278.4 | 278.4 | -3.8 (-1.35%) | 25,702 |
| 3 Jul 2017 | INR | 283 | 288.4 | 278.4 | 282.2 | 282.2 | +0.55 (+0.20%) | 35,549 |
