| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 249 | 253.5 | 242.1 | 249.6 | 249.6 | +1.8 (+0.73%) | 259,343 |
| 11 Aug 2017 | INR | 231.2 | 251 | 215.15 | 247.8 | 247.8 | +2.5 (+1.02%) | 426,204 |
| 10 Aug 2017 | INR | 253.8 | 261.95 | 242 | 245.3 | 245.3 | -9.6 (-3.77%) | 1,322,042 |
| 9 Aug 2017 | INR | 252 | 261 | 248 | 254.9 | 254.9 | +6.45 (+2.60%) | 551,808 |
| 8 Aug 2017 | INR | 250.5 | 251.3 | 245 | 248.45 | 248.45 | -1.1 (-0.44%) | 520,692 |
| 7 Aug 2017 | INR | 250.85 | 253.05 | 248.85 | 249.55 | 249.55 | +0.25 (+0.10%) | 308,157 |
| 4 Aug 2017 | INR | 247.8 | 251 | 243.5 | 249.3 | 249.3 | +1.5 (+0.61%) | 578,366 |
| 3 Aug 2017 | INR | 249.9 | 257 | 245.5 | 247.8 | 247.8 | -0.95 (-0.38%) | 1,179,037 |
| 2 Aug 2017 | INR | 222 | 255.6 | 222 | 248.75 | 248.75 | +27.15 (+12.25%) | 1,732,428 |
| 1 Aug 2017 | INR | 233 | 233.3 | 220.9 | 221.6 | 221.6 | -9.7 (-4.19%) | 128,646 |
| 31 Jul 2017 | INR | 230.8 | 237.3 | 229.5 | 231.3 | 231.3 | +0.9 (+0.39%) | 137,965 |
| 28 Jul 2017 | INR | 239.7 | 239.7 | 230 | 230.4 | 230.4 | -6.8 (-2.87%) | 114,407 |
| 27 Jul 2017 | INR | 247 | 247 | 236 | 237.2 | 237.2 | -7.6 (-3.10%) | 72,711 |
| 26 Jul 2017 | INR | 240.7 | 247.8 | 236 | 244.8 | 244.8 | +4.1 (+1.70%) | 133,078 |
| 25 Jul 2017 | INR | 238 | 243.9 | 232.2 | 240.7 | 240.7 | +4.22 (+1.78%) | 123,353 |
| 25 Jul 2017 |
|
|||||||
| 24 Jul 2017 | INR | 472.3 | 478 | 470.14 | 472.96 | 236.48 | +0.66 (+0.14%) | 102,618 |
| 21 Jul 2017 | INR | 476 | 481.4 | 470.5 | 472.3 | 236.15 | -4.56 (-0.96%) | 176,922 |
| 20 Jul 2017 | INR | 487.8 | 487.86 | 474.4 | 476.86 | 238.43 | -7.74 (-1.60%) | 133,630 |
| 19 Jul 2017 | INR | 486.64 | 490 | 480.36 | 484.6 | 242.3 | +1.7 (+0.35%) | 100,628 |
| 18 Jul 2017 | INR | 475.7 | 485 | 470 | 482.9 | 241.45 | +5.36 (+1.12%) | 105,366 |
| 17 Jul 2017 | INR | 472 | 480 | 463.46 | 477.54 | 238.77 | +8.34 (+1.78%) | 114,998 |
| 14 Jul 2017 | INR | 474.6 | 482.9 | 468.1 | 469.2 | 234.6 | -5.4 (-1.14%) | 172,582 |
| 13 Jul 2017 | INR | 475.46 | 480 | 466.86 | 474.6 | 237.3 | -0.86 (-0.18%) | 345,994 |
| 12 Jul 2017 | INR | 477 | 481.5 | 467.6 | 475.46 | 237.73 | -1.5 (-0.31%) | 216,520 |
| 11 Jul 2017 | INR | 482.1 | 482.1 | 473.14 | 476.96 | 238.48 | -4.54 (-0.94%) | 98,636 |
| 10 Jul 2017 | INR | 475 | 483.96 | 475 | 481.5 | 240.75 | +5.8 (+1.22%) | 56,744 |
| 7 Jul 2017 | INR | 490 | 490.5 | 474.8 | 475.7 | 237.85 | -10.76 (-2.21%) | 155,192 |
| 6 Jul 2017 | INR | 487.8 | 498.86 | 485 | 486.46 | 243.23 | +2.32 (+0.48%) | 853,096 |
| 5 Jul 2017 | INR | 487 | 490.46 | 480.1 | 484.14 | 242.07 | -2.86 (-0.59%) | 190,932 |
| 4 Jul 2017 | INR | 492 | 500.9 | 483.9 | 487 | 243.5 | -4.36 (-0.89%) | 157,994 |
