| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 268 | 294.95 | 260.25 | 279.95 | 139.975 | -6.65 (-2.32%) | 3,178 |
| 10 Aug 2017 | INR | 299.1 | 299.1 | 281.7 | 286.6 | 143.3 | -16.05 (-5.30%) | 2,160 |
| 9 Aug 2017 | INR | 313 | 313 | 299.5 | 302.65 | 151.325 | -10.95 (-3.49%) | 2,246 |
| 8 Aug 2017 | INR | 310 | 313.8 | 310 | 313.6 | 156.8 | -1.5 (-0.48%) | 102 |
| 7 Aug 2017 | INR | 316.5 | 319.6 | 311 | 315.1 | 157.55 | +1.45 (+0.46%) | 415 |
| 4 Aug 2017 | INR | 312 | 315 | 308.8 | 313.65 | 156.825 | +0.75 (+0.24%) | 1,388 |
| 3 Aug 2017 | INR | 316.8 | 316.8 | 310 | 312.9 | 156.45 | -4.4 (-1.39%) | 1,322 |
| 2 Aug 2017 | INR | 321 | 336.8 | 316.2 | 317.3 | 158.65 | -2.6 (-0.81%) | 712 |
| 1 Aug 2017 | INR | 329.9 | 329.9 | 319.9 | 319.9 | 159.95 | -2.1 (-0.65%) | 626 |
| 31 Jul 2017 | INR | 317.3 | 330 | 317.3 | 322 | 161 | -9.15 (-2.76%) | 359 |
| 28 Jul 2017 | INR | 314.85 | 338.9 | 314.85 | 331.15 | 165.575 | +16.2 (+5.14%) | 789 |
| 27 Jul 2017 | INR | 315.5 | 323.95 | 310 | 314.95 | 157.475 | -11.45 (-3.51%) | 2,117 |
| 26 Jul 2017 | INR | 325.75 | 327.4 | 321 | 326.4 | 163.2 | +4.6 (+1.43%) | 1,105 |
| 25 Jul 2017 | INR | 317.15 | 325.05 | 317.1 | 321.8 | 160.9 | +2.4 (+0.75%) | 622 |
| 24 Jul 2017 | INR | 338.75 | 338.75 | 319 | 319.4 | 159.7 | -3.6 (-1.11%) | 752 |
| 21 Jul 2017 | INR | 320.6 | 329.15 | 318.55 | 323 | 161.5 | -3.1 (-0.95%) | 691 |
| 20 Jul 2017 | INR | 321 | 336.7 | 320 | 326.1 | 163.05 | +12.3 (+3.92%) | 2,325 |
| 19 Jul 2017 | INR | 313.8 | 313.8 | 313.8 | 313.8 | 156.9 | 0.0 (0.0%) | 0 |
| 18 Jul 2017 | INR | 315 | 319 | 313.8 | 313.8 | 156.9 | -2.3 (-0.73%) | 1,152 |
| 17 Jul 2017 | INR | 315.25 | 319 | 315 | 316.1 | 158.05 | -3.2 (-1.00%) | 2,194 |
| 14 Jul 2017 | INR | 322 | 324 | 319 | 319.3 | 159.65 | -9.5 (-2.89%) | 145 |
| 13 Jul 2017 | INR | 324.65 | 330 | 321 | 328.8 | 164.4 | +9.55 (+2.99%) | 9,449 |
| 12 Jul 2017 | INR | 322 | 330 | 315 | 319.25 | 159.625 | +6.85 (+2.19%) | 11,881 |
| 11 Jul 2017 | INR | 305.2 | 314.95 | 305.15 | 312.4 | 156.2 | +6.55 (+2.14%) | 1,607 |
| 10 Jul 2017 | INR | 317.9 | 317.9 | 304 | 305.85 | 152.925 | -11.55 (-3.64%) | 5,478 |
| 7 Jul 2017 | INR | 314.9 | 319.85 | 314.9 | 317.4 | 158.7 | +2.35 (+0.75%) | 1,230 |
| 6 Jul 2017 | INR | 314 | 325 | 312 | 315.05 | 157.525 | +5.1 (+1.65%) | 913 |
| 5 Jul 2017 | INR | 320 | 325 | 304.2 | 309.95 | 154.975 | -5.05 (-1.60%) | 1,569 |
| 4 Jul 2017 | INR | 315 | 315 | 315 | 315 | 157.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | INR | 318.8 | 319.8 | 313.5 | 315 | 157.5 | +3 (+0.96%) | 242 |
