| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 272 | 294.35 | 272 | 285.65 | 285.65 | +2.4 (+0.85%) | 7,792 |
| 10 Aug 2017 | INR | 298.95 | 301.95 | 280 | 283.25 | 283.25 | -16.45 (-5.49%) | 12,067 |
| 9 Aug 2017 | INR | 299 | 303 | 297.5 | 299.7 | 299.7 | -0.5 (-0.17%) | 12,307 |
| 8 Aug 2017 | INR | 306.05 | 310.2 | 298 | 300.2 | 300.2 | -7.6 (-2.47%) | 9,321 |
| 7 Aug 2017 | INR | 311 | 313 | 307 | 307.8 | 307.8 | -2.65 (-0.85%) | 2,986 |
| 4 Aug 2017 | INR | 309 | 313.5 | 308 | 310.45 | 310.45 | -0.25 (-0.08%) | 24,338 |
| 3 Aug 2017 | INR | 315.3 | 316.6 | 309.45 | 310.7 | 310.7 | -4.4 (-1.40%) | 3,075 |
| 2 Aug 2017 | INR | 319.25 | 321 | 313 | 315.1 | 315.1 | -2.5 (-0.79%) | 7,535 |
| 1 Aug 2017 | INR | 320 | 322.2 | 316.5 | 317.6 | 317.6 | -3.4 (-1.06%) | 14,298 |
| 31 Jul 2017 | INR | 320.6 | 326.7 | 314.1 | 321 | 321 | +4.7 (+1.49%) | 19,174 |
| 28 Jul 2017 | INR | 310 | 320.35 | 306 | 316.3 | 316.3 | +8.05 (+2.61%) | 16,480 |
| 27 Jul 2017 | INR | 315 | 318 | 303.25 | 308.25 | 308.25 | -5.1 (-1.63%) | 59,314 |
| 26 Jul 2017 | INR | 332.7 | 337 | 311 | 313.35 | 313.35 | -16.15 (-4.90%) | 41,009 |
| 25 Jul 2017 | INR | 319 | 337.4 | 314.95 | 329.5 | 329.5 | +12.9 (+4.07%) | 114,392 |
| 24 Jul 2017 | INR | 315 | 318.8 | 314.55 | 316.6 | 316.6 | +4.2 (+1.34%) | 4,316 |
| 21 Jul 2017 | INR | 312.8 | 313.8 | 309.35 | 312.4 | 312.4 | +0.4 (+0.13%) | 3,775 |
| 20 Jul 2017 | INR | 313.75 | 316.8 | 311 | 312 | 312 | -0.65 (-0.21%) | 3,554 |
| 19 Jul 2017 | INR | 313 | 315 | 308.55 | 312.65 | 312.65 | +4.55 (+1.48%) | 1,598 |
| 18 Jul 2017 | INR | 315 | 316.25 | 306.3 | 308.1 | 308.1 | -8.5 (-2.68%) | 3,588 |
| 17 Jul 2017 | INR | 317.5 | 317.5 | 312 | 316.6 | 316.6 | +1.15 (+0.36%) | 3,417 |
| 14 Jul 2017 | INR | 306.7 | 318 | 303.05 | 315.45 | 315.45 | +7.6 (+2.47%) | 13,878 |
| 13 Jul 2017 | INR | 302.5 | 313.35 | 300.85 | 307.85 | 307.85 | +6.5 (+2.16%) | 11,122 |
| 12 Jul 2017 | INR | 302 | 305 | 300.2 | 301.35 | 301.35 | 0.0 (0.0%) | 3,587 |
| 11 Jul 2017 | INR | 303.05 | 303.8 | 300 | 301.35 | 301.35 | +1.3 (+0.43%) | 5,674 |
| 10 Jul 2017 | INR | 310 | 310 | 299.6 | 300.05 | 300.05 | +0.4 (+0.13%) | 4,285 |
| 7 Jul 2017 | INR | 304.9 | 305.8 | 298.3 | 299.65 | 299.65 | -2 (-0.66%) | 13,726 |
| 6 Jul 2017 | INR | 308 | 310 | 301 | 301.65 | 301.65 | -4.75 (-1.55%) | 3,875 |
| 5 Jul 2017 | INR | 307 | 308.5 | 304.9 | 306.4 | 306.4 | +1.9 (+0.62%) | 5,734 |
| 4 Jul 2017 | INR | 302.5 | 309 | 300 | 304.5 | 304.5 | +5.4 (+1.81%) | 5,771 |
| 3 Jul 2017 | INR | 304 | 304 | 292.1 | 299.1 | 299.1 | +7.2 (+2.47%) | 4,461 |
