| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 289 | 299.5 | 282.5 | 296.05 | 296.05 | -0.2 (-0.07%) | 296,990 |
| 10 Aug 2017 | INR | 303 | 306.9 | 291 | 296.25 | 296.25 | -2.55 (-0.85%) | 197,053 |
| 9 Aug 2017 | INR | 292 | 302.6 | 289.65 | 298.8 | 298.8 | +7.65 (+2.63%) | 235,502 |
| 8 Aug 2017 | INR | 272 | 295.4 | 270.15 | 291.15 | 291.15 | +20.2 (+7.46%) | 366,713 |
| 7 Aug 2017 | INR | 259.35 | 272.5 | 258 | 270.95 | 270.95 | +11.6 (+4.47%) | 171,373 |
| 4 Aug 2017 | INR | 253.25 | 264.8 | 251.3 | 259.35 | 259.35 | +5.4 (+2.13%) | 219,178 |
| 3 Aug 2017 | INR | 254.85 | 256.15 | 252.8 | 253.95 | 253.95 | -0.35 (-0.14%) | 30,029 |
| 2 Aug 2017 | INR | 254.4 | 256.95 | 251.75 | 254.3 | 254.3 | +2.75 (+1.09%) | 112,356 |
| 1 Aug 2017 | INR | 258 | 263.4 | 250.3 | 251.55 | 251.55 | -3.65 (-1.43%) | 420,068 |
| 31 Jul 2017 | INR | 250.15 | 258.35 | 249.3 | 255.2 | 255.2 | +6.5 (+2.61%) | 299,682 |
| 28 Jul 2017 | INR | 247.15 | 251.5 | 247.15 | 248.7 | 248.7 | +2.75 (+1.12%) | 173,772 |
| 27 Jul 2017 | INR | 250.25 | 250.65 | 243.45 | 245.95 | 245.95 | -3.8 (-1.52%) | 96,632 |
| 26 Jul 2017 | INR | 259 | 259 | 248 | 249.75 | 249.75 | -2.85 (-1.13%) | 112,498 |
| 25 Jul 2017 | INR | 253 | 255.75 | 250.8 | 252.6 | 252.6 | -2.65 (-1.04%) | 72,494 |
| 24 Jul 2017 | INR | 255 | 260.5 | 246 | 255.25 | 255.25 | -1.4 (-0.55%) | 239,779 |
| 21 Jul 2017 | INR | 254 | 258.9 | 252.25 | 256.65 | 256.65 | +2.95 (+1.16%) | 69,034 |
| 20 Jul 2017 | INR | 260.95 | 260.95 | 251.1 | 253.7 | 253.7 | +0.35 (+0.14%) | 47,673 |
| 19 Jul 2017 | INR | 251.4 | 254.9 | 250.55 | 253.35 | 253.35 | +2.5 (+1.00%) | 40,009 |
| 18 Jul 2017 | INR | 247 | 254.8 | 247 | 250.85 | 250.85 | +1.25 (+0.50%) | 83,487 |
| 17 Jul 2017 | INR | 251 | 251.95 | 248.45 | 249.6 | 249.6 | -1.05 (-0.42%) | 25,494 |
| 14 Jul 2017 | INR | 252.65 | 253.8 | 249.7 | 250.65 | 250.65 | -1.7 (-0.67%) | 49,437 |
| 13 Jul 2017 | INR | 249.45 | 255 | 247.55 | 252.35 | 252.35 | -0.2 (-0.08%) | 100,829 |
| 12 Jul 2017 | INR | 252.5 | 254.8 | 249.5 | 252.55 | 252.55 | -0.6 (-0.24%) | 72,714 |
| 11 Jul 2017 | INR | 250 | 254.3 | 247.4 | 253.15 | 253.15 | +3.8 (+1.52%) | 82,358 |
| 10 Jul 2017 | INR | 251 | 257 | 248.35 | 249.35 | 249.35 | -0.35 (-0.14%) | 71,997 |
| 7 Jul 2017 | INR | 253 | 253 | 245.6 | 249.7 | 249.7 | -2.7 (-1.07%) | 79,303 |
| 6 Jul 2017 | INR | 251.8 | 265 | 250 | 252.4 | 252.4 | -248.8 (-49.64%) | 96,088 |
| 5 Jul 2017 | INR | 507.1 | 508.2 | 496 | 501.2 | 501.2 | -0.9 (-0.18%) | 41,045 |
| 4 Jul 2017 | INR | 505.8 | 508.65 | 496.75 | 502.1 | 502.1 | -1.55 (-0.31%) | 50,123 |
| 3 Jul 2017 | INR | 489.4 | 506.8 | 489.4 | 503.65 | 503.65 | +14.25 (+2.91%) | 74,144 |
