| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 303 | 311 | 298.7 | 307.5 | 307.5 | +4.1 (+1.35%) | 14,925 |
| 10 Aug 2017 | INR | 308.9 | 312.45 | 301.5 | 303.4 | 303.4 | -12.35 (-3.91%) | 12,809 |
| 9 Aug 2017 | INR | 317.35 | 318.15 | 308.5 | 315.75 | 315.75 | -2.7 (-0.85%) | 11,046 |
| 8 Aug 2017 | INR | 316.7 | 323.5 | 316.3 | 318.45 | 318.45 | +0.3 (+0.09%) | 26,962 |
| 7 Aug 2017 | INR | 312.8 | 320 | 310.05 | 318.15 | 318.15 | +8.55 (+2.76%) | 29,888 |
| 4 Aug 2017 | INR | 311.95 | 313 | 303 | 309.6 | 309.6 | +1.15 (+0.37%) | 22,563 |
| 3 Aug 2017 | INR | 315 | 319.8 | 307 | 308.45 | 308.45 | -8.15 (-2.57%) | 26,828 |
| 2 Aug 2017 | INR | 333 | 333 | 315 | 316.6 | 316.6 | -15 (-4.52%) | 25,718 |
| 1 Aug 2017 | INR | 331.55 | 338.9 | 329 | 331.6 | 331.6 | +0.05 (+0.02%) | 32,879 |
| 31 Jul 2017 | INR | 350 | 350 | 331 | 331.55 | 331.55 | -16.8 (-4.82%) | 41,414 |
| 28 Jul 2017 | INR | 389 | 396 | 344.35 | 348.35 | 348.35 | -39 (-10.07%) | 133,680 |
| 27 Jul 2017 | INR | 396 | 396 | 385.5 | 387.35 | 387.35 | -7.8 (-1.97%) | 8,140 |
| 26 Jul 2017 | INR | 396.95 | 398.95 | 394 | 395.15 | 395.15 | -1.2 (-0.30%) | 5,185 |
| 25 Jul 2017 | INR | 395.25 | 398.5 | 394 | 396.35 | 396.35 | -2.75 (-0.69%) | 8,165 |
| 24 Jul 2017 | INR | 399.4 | 402.75 | 395.2 | 399.1 | 399.1 | -3.7 (-0.92%) | 4,434 |
| 21 Jul 2017 | INR | 408 | 408 | 401.2 | 402.8 | 402.8 | -0.9 (-0.22%) | 6,098 |
| 20 Jul 2017 | INR | 404.8 | 406.15 | 402 | 403.7 | 403.7 | +0.25 (+0.06%) | 5,205 |
| 19 Jul 2017 | INR | 403 | 408.05 | 400.65 | 403.45 | 403.45 | +4.8 (+1.20%) | 9,245 |
| 18 Jul 2017 | INR | 390.85 | 409 | 386.95 | 398.65 | 398.65 | +10.75 (+2.77%) | 20,934 |
| 17 Jul 2017 | INR | 384.4 | 389.85 | 382 | 387.9 | 387.9 | +4.75 (+1.24%) | 3,919 |
| 14 Jul 2017 | INR | 390 | 391 | 382 | 383.15 | 383.15 | -7.35 (-1.88%) | 10,459 |
| 13 Jul 2017 | INR | 394 | 396.75 | 388.3 | 390.5 | 390.5 | -1.3 (-0.33%) | 7,225 |
| 12 Jul 2017 | INR | 394.8 | 395.5 | 390.05 | 391.8 | 391.8 | -1.25 (-0.32%) | 4,994 |
| 11 Jul 2017 | INR | 400 | 401 | 393 | 393.05 | 393.05 | -3.05 (-0.77%) | 4,906 |
| 10 Jul 2017 | INR | 394.9 | 401.8 | 394 | 396.1 | 396.1 | +0.55 (+0.14%) | 6,400 |
| 7 Jul 2017 | INR | 397.05 | 397.4 | 390 | 395.55 | 395.55 | -0.6 (-0.15%) | 3,598 |
| 6 Jul 2017 | INR | 399 | 400 | 395.7 | 396.15 | 396.15 | -0.3 (-0.08%) | 7,757 |
| 5 Jul 2017 | INR | 395.6 | 399.4 | 394 | 396.45 | 396.45 | -1.7 (-0.43%) | 5,322 |
| 4 Jul 2017 | INR | 393 | 402.9 | 393 | 398.15 | 398.15 | -0.65 (-0.16%) | 3,989 |
| 3 Jul 2017 | INR | 395 | 404 | 393.9 | 398.8 | 398.8 | +8.95 (+2.30%) | 9,665 |
