| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 260.7 | 306 | 260.6 | 270.6 | 270.6 | -10.15 (-3.62%) | 8,034 |
| 10 Aug 2017 | INR | 292 | 295.1 | 271.25 | 280.75 | 280.75 | -14.65 (-4.96%) | 2,936 |
| 9 Aug 2017 | INR | 287.05 | 305 | 287.05 | 295.4 | 295.4 | -2.15 (-0.72%) | 3,247 |
| 8 Aug 2017 | INR | 300.05 | 300.55 | 290 | 297.55 | 297.55 | -7.9 (-2.59%) | 2,026 |
| 7 Aug 2017 | INR | 296.5 | 305.9 | 296.5 | 305.45 | 305.45 | +2.9 (+0.96%) | 1,173 |
| 4 Aug 2017 | INR | 303.55 | 310 | 299.3 | 302.55 | 302.55 | -4 (-1.30%) | 2,675 |
| 3 Aug 2017 | INR | 310.5 | 310.5 | 305.25 | 306.55 | 306.55 | -7.3 (-2.33%) | 945 |
| 2 Aug 2017 | INR | 314.95 | 314.95 | 309.3 | 313.85 | 313.85 | +2.45 (+0.79%) | 1,906 |
| 1 Aug 2017 | INR | 315 | 330.3 | 309 | 311.4 | 311.4 | -5.45 (-1.72%) | 3,602 |
| 31 Jul 2017 | INR | 317.05 | 320 | 316 | 316.85 | 316.85 | -5.4 (-1.68%) | 2,698 |
| 28 Jul 2017 | INR | 319.9 | 323.9 | 311.3 | 322.25 | 322.25 | -2.6 (-0.80%) | 2,180 |
| 27 Jul 2017 | INR | 335 | 338 | 323.1 | 324.85 | 324.85 | -7.95 (-2.39%) | 3,554 |
| 26 Jul 2017 | INR | 328.8 | 337.35 | 316.5 | 332.8 | 332.8 | +16.65 (+5.27%) | 6,716 |
| 25 Jul 2017 | INR | 315.5 | 324.5 | 315.5 | 316.15 | 316.15 | -0.2 (-0.06%) | 1,587 |
| 24 Jul 2017 | INR | 320.5 | 326.95 | 315.5 | 316.35 | 316.35 | -5.95 (-1.85%) | 3,388 |
| 21 Jul 2017 | INR | 318.05 | 330.8 | 318.05 | 322.3 | 322.3 | +3.05 (+0.96%) | 4,648 |
| 20 Jul 2017 | INR | 315.25 | 322.5 | 315.25 | 319.25 | 319.25 | -5.85 (-1.80%) | 1,407 |
| 19 Jul 2017 | INR | 321.25 | 329.95 | 321.25 | 325.1 | 325.1 | +0.15 (+0.05%) | 1,648 |
| 18 Jul 2017 | INR | 330 | 332.8 | 320.05 | 324.95 | 324.95 | -8.75 (-2.62%) | 1,248 |
| 17 Jul 2017 | INR | 317.5 | 337 | 317.5 | 333.7 | 333.7 | +14.2 (+4.44%) | 5,205 |
| 14 Jul 2017 | INR | 334 | 335 | 315.1 | 319.5 | 319.5 | -14.6 (-4.37%) | 7,877 |
| 13 Jul 2017 | INR | 339.1 | 342.9 | 333 | 334.1 | 334.1 | -4.35 (-1.29%) | 5,079 |
| 12 Jul 2017 | INR | 330 | 345 | 323.05 | 338.45 | 338.45 | +5.5 (+1.65%) | 8,060 |
| 11 Jul 2017 | INR | 339 | 348 | 325 | 332.95 | 332.95 | -9.75 (-2.85%) | 8,848 |
| 10 Jul 2017 | INR | 340 | 345 | 335 | 342.7 | 342.7 | -4.75 (-1.37%) | 8,349 |
| 7 Jul 2017 | INR | 357 | 362 | 333.1 | 347.45 | 347.45 | +6.9 (+2.03%) | 49,672 |
| 6 Jul 2017 | INR | 318 | 340.55 | 318 | 340.55 | 340.55 | +56.75 (+20.00%) | 37,074 |
| 5 Jul 2017 | INR | 278.6 | 284 | 275 | 283.8 | 283.8 | +2.8 (+1.00%) | 3,362 |
| 4 Jul 2017 | INR | 274.8 | 282.95 | 270.05 | 281 | 281 | +6.05 (+2.20%) | 2,581 |
| 3 Jul 2017 | INR | 272.95 | 277.95 | 268 | 274.95 | 274.95 | +7.95 (+2.98%) | 1,719 |
