| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 279.05 | 283.9 | 274.2 | 283.2 | 283.2 | +5.4 (+1.94%) | 21,074,533 |
| 14 Aug 2017 | INR | 281.45 | 282.4 | 276.5 | 277.8 | 277.8 | -2.55 (-0.91%) | 23,773,509 |
| 11 Aug 2017 | INR | 294.5 | 303 | 277.45 | 280.35 | 280.35 | -17.65 (-5.92%) | 67,652,562 |
| 10 Aug 2017 | INR | 301.2 | 302.4 | 292 | 298 | 298 | -3.35 (-1.11%) | 14,519,518 |
| 9 Aug 2017 | INR | 302.75 | 307.45 | 300.1 | 301.35 | 301.35 | -3.65 (-1.20%) | 15,852,734 |
| 8 Aug 2017 | INR | 311 | 311.8 | 301.2 | 305 | 305 | -5.6 (-1.80%) | 13,578,680 |
| 7 Aug 2017 | INR | 305.8 | 311.8 | 305.15 | 310.6 | 310.6 | +4.8 (+1.57%) | 11,420,767 |
| 4 Aug 2017 | INR | 300.3 | 306.3 | 297.6 | 305.8 | 305.8 | +5.15 (+1.71%) | 9,615,344 |
| 3 Aug 2017 | INR | 307 | 307.4 | 299.1 | 300.65 | 300.65 | -4.95 (-1.62%) | 14,459,919 |
| 2 Aug 2017 | INR | 310 | 311.8 | 305.3 | 305.6 | 305.6 | -3.65 (-1.18%) | 17,005,571 |
| 1 Aug 2017 | INR | 314 | 314.8 | 307.95 | 309.25 | 309.25 | -3.55 (-1.13%) | 14,888,804 |
| 31 Jul 2017 | INR | 299.4 | 313.85 | 298 | 312.8 | 312.8 | +13.6 (+4.55%) | 41,547,584 |
| 28 Jul 2017 | INR | 297 | 300.75 | 295.6 | 299.2 | 299.2 | +0.85 (+0.28%) | 15,766,196 |
| 27 Jul 2017 | INR | 297 | 299.85 | 296.2 | 298.35 | 298.35 | +2.35 (+0.79%) | 22,286,060 |
| 26 Jul 2017 | INR | 296.25 | 299.65 | 295.25 | 296 | 296 | -0.45 (-0.15%) | 12,527,914 |
| 25 Jul 2017 | INR | 296 | 297.3 | 294.65 | 296.45 | 296.45 | +1.95 (+0.66%) | 10,846,999 |
| 24 Jul 2017 | INR | 290.8 | 296.3 | 290.7 | 294.5 | 294.5 | +3.7 (+1.27%) | 11,195,781 |
| 21 Jul 2017 | INR | 291.05 | 292.2 | 288.25 | 290.8 | 290.8 | -0.5 (-0.17%) | 7,266,604 |
| 20 Jul 2017 | INR | 293 | 294.25 | 290.05 | 291.3 | 291.3 | -2.65 (-0.90%) | 6,256,500 |
| 19 Jul 2017 | INR | 291.5 | 294 | 291.4 | 293.95 | 293.95 | +3.45 (+1.19%) | 9,006,728 |
| 18 Jul 2017 | INR | 291.85 | 296.4 | 290 | 290.5 | 290.5 | -2.75 (-0.94%) | 11,913,832 |
| 17 Jul 2017 | INR | 292.8 | 294.1 | 289.65 | 293.25 | 293.25 | +1.75 (+0.60%) | 10,549,310 |
| 14 Jul 2017 | INR | 288.8 | 293.6 | 287.25 | 291.5 | 291.5 | +3.15 (+1.09%) | 13,750,192 |
| 13 Jul 2017 | INR | 288.9 | 290 | 286.55 | 288.35 | 288.35 | +0.55 (+0.19%) | 8,434,324 |
| 12 Jul 2017 | INR | 284.7 | 288.4 | 283.2 | 287.8 | 287.8 | +4.05 (+1.43%) | 7,524,835 |
| 11 Jul 2017 | INR | 287.5 | 289.7 | 283 | 283.75 | 283.75 | -1.55 (-0.54%) | 12,400,820 |
| 10 Jul 2017 | INR | 300 | 300 | 280.85 | 285.3 | 285.3 | +5.4 (+1.93%) | 2,171,603 |
| 7 Jul 2017 | INR | 280.6 | 282.4 | 279.2 | 279.9 | 279.9 | -0.95 (-0.34%) | 5,914,038 |
| 6 Jul 2017 | INR | 275.05 | 282.7 | 274.6 | 280.85 | 280.85 | +5.7 (+2.07%) | 16,115,817 |
| 5 Jul 2017 | INR | 273.9 | 275.6 | 272.35 | 275.15 | 275.15 | +1.85 (+0.68%) | 10,048,734 |
