| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 259.3 | 270.8 | 259.3 | 265.85 | 265.85 | -5.4 (-1.99%) | 9,785 |
| 10 Aug 2017 | INR | 283.05 | 283.05 | 268.2 | 271.25 | 271.25 | -13.2 (-4.64%) | 12,914 |
| 9 Aug 2017 | INR | 290 | 290 | 282 | 284.45 | 284.45 | -6.55 (-2.25%) | 3,032 |
| 8 Aug 2017 | INR | 295.7 | 298.25 | 290.35 | 291 | 291 | -2.85 (-0.97%) | 10,041 |
| 7 Aug 2017 | INR | 297 | 301 | 293.45 | 293.85 | 293.85 | -1.15 (-0.39%) | 6,279 |
| 4 Aug 2017 | INR | 294.1 | 304 | 288.1 | 295 | 295 | -2.2 (-0.74%) | 22,345 |
| 3 Aug 2017 | INR | 298.8 | 301 | 294 | 297.2 | 297.2 | -2.6 (-0.87%) | 72,062 |
| 2 Aug 2017 | INR | 300 | 300.75 | 296.5 | 299.8 | 299.8 | -1.45 (-0.48%) | 6,843 |
| 1 Aug 2017 | INR | 306.5 | 306.5 | 300.45 | 301.25 | 301.25 | -2.4 (-0.79%) | 4,316 |
| 31 Jul 2017 | INR | 305.5 | 306.6 | 301.5 | 303.65 | 303.65 | -1.45 (-0.48%) | 7,839 |
| 28 Jul 2017 | INR | 304.4 | 315 | 298 | 305.1 | 305.1 | -0.05 (-0.02%) | 24,772 |
| 27 Jul 2017 | INR | 301.5 | 311.4 | 300.05 | 305.15 | 305.15 | +4.8 (+1.60%) | 31,975 |
| 26 Jul 2017 | INR | 295.75 | 306 | 295.3 | 300.35 | 300.35 | +2.2 (+0.74%) | 25,237 |
| 25 Jul 2017 | INR | 308.6 | 308.6 | 296.55 | 298.15 | 298.15 | -5.4 (-1.78%) | 11,720 |
| 24 Jul 2017 | INR | 302.9 | 310.85 | 302.25 | 303.55 | 303.55 | -4.35 (-1.41%) | 12,361 |
| 21 Jul 2017 | INR | 311 | 313.2 | 305.7 | 307.9 | 307.9 | -1.45 (-0.47%) | 6,562 |
| 20 Jul 2017 | INR | 315 | 315 | 308.8 | 309.35 | 309.35 | -3.8 (-1.21%) | 11,663 |
| 19 Jul 2017 | INR | 313 | 317 | 311.2 | 313.15 | 313.15 | +1.1 (+0.35%) | 6,106 |
| 18 Jul 2017 | INR | 315.55 | 320.2 | 310.8 | 312.05 | 312.05 | -8.2 (-2.56%) | 17,844 |
| 17 Jul 2017 | INR | 326 | 326 | 315.5 | 320.25 | 320.25 | -2.55 (-0.79%) | 12,841 |
| 14 Jul 2017 | INR | 330 | 330.1 | 317.05 | 322.8 | 322.8 | -10.9 (-3.27%) | 20,270 |
| 13 Jul 2017 | INR | 326.45 | 336 | 321.9 | 333.7 | 333.7 | +10.45 (+3.23%) | 62,649 |
| 12 Jul 2017 | INR | 313.2 | 331 | 304 | 323.25 | 323.25 | +11.9 (+3.82%) | 70,202 |
| 11 Jul 2017 | INR | 312.75 | 318 | 310.05 | 311.35 | 311.35 | +1.65 (+0.53%) | 35,135 |
| 10 Jul 2017 | INR | 305 | 316.6 | 305 | 309.7 | 309.7 | +8.85 (+2.94%) | 117,721 |
| 7 Jul 2017 | INR | 299.25 | 309 | 296.3 | 300.85 | 300.85 | +1.9 (+0.64%) | 14,463 |
| 6 Jul 2017 | INR | 296.5 | 306.9 | 295 | 298.95 | 298.95 | +4.85 (+1.65%) | 43,535 |
| 5 Jul 2017 | INR | 286 | 295.7 | 282.6 | 294.1 | 294.1 | +9.8 (+3.45%) | 29,023 |
| 4 Jul 2017 | INR | 292 | 293.1 | 282.7 | 284.3 | 284.3 | -4.85 (-1.68%) | 11,524 |
| 3 Jul 2017 | INR | 275.55 | 292 | 275.55 | 289.15 | 289.15 | +16.05 (+5.88%) | 26,351 |
