| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 282.45 | 302.9 | 281.1 | 293.6 | 293.6 | +9.3 (+3.27%) | 13,906 |
| 10 Aug 2017 | INR | 291 | 291 | 282 | 284.3 | 284.3 | -9.35 (-3.18%) | 8,297 |
| 9 Aug 2017 | INR | 296 | 299.05 | 292 | 293.65 | 293.65 | -4.65 (-1.56%) | 6,421 |
| 8 Aug 2017 | INR | 313 | 313 | 297 | 298.3 | 298.3 | -2.95 (-0.98%) | 17,862 |
| 7 Aug 2017 | INR | 312 | 312 | 300.4 | 301.25 | 301.25 | -3.9 (-1.28%) | 10,491 |
| 4 Aug 2017 | INR | 314 | 314 | 304.4 | 305.15 | 305.15 | -7.2 (-2.31%) | 6,225 |
| 3 Aug 2017 | INR | 319.45 | 319.45 | 310.1 | 312.35 | 312.35 | -2.25 (-0.72%) | 13,090 |
| 2 Aug 2017 | INR | 305.8 | 319 | 304.4 | 314.6 | 314.6 | +9 (+2.95%) | 5,959 |
| 1 Aug 2017 | INR | 308.5 | 309 | 305 | 305.6 | 305.6 | -3.7 (-1.20%) | 2,741 |
| 31 Jul 2017 | INR | 308.9 | 312.8 | 308.75 | 309.3 | 309.3 | -4.55 (-1.45%) | 2,175 |
| 28 Jul 2017 | INR | 306 | 315.05 | 304 | 313.85 | 313.85 | +7.75 (+2.53%) | 7,657 |
| 27 Jul 2017 | INR | 312 | 312 | 305 | 306.1 | 306.1 | -5.5 (-1.77%) | 5,081 |
| 26 Jul 2017 | INR | 313 | 314 | 310.85 | 311.6 | 311.6 | +0.7 (+0.23%) | 6,057 |
| 25 Jul 2017 | INR | 316.5 | 316.5 | 310 | 310.9 | 310.9 | -2.4 (-0.77%) | 7,010 |
| 24 Jul 2017 | INR | 318.55 | 320.25 | 312.55 | 313.3 | 313.3 | -8.3 (-2.58%) | 9,106 |
| 21 Jul 2017 | INR | 323.05 | 323.25 | 320.1 | 321.6 | 321.6 | -1.85 (-0.57%) | 6,842 |
| 20 Jul 2017 | INR | 323.1 | 325 | 321.3 | 323.45 | 323.45 | -2.25 (-0.69%) | 1,904 |
| 19 Jul 2017 | INR | 321.95 | 327 | 321.55 | 325.7 | 325.7 | +2.35 (+0.73%) | 1,679 |
| 18 Jul 2017 | INR | 323 | 325.8 | 320 | 323.35 | 323.35 | +1.95 (+0.61%) | 4,299 |
| 17 Jul 2017 | INR | 323.9 | 324 | 320.05 | 321.4 | 321.4 | -0.8 (-0.25%) | 5,882 |
| 14 Jul 2017 | INR | 323.15 | 325.85 | 320 | 322.2 | 322.2 | 0.0 (0.0%) | 6,755 |
| 13 Jul 2017 | INR | 327.05 | 329.5 | 321.15 | 322.2 | 322.2 | -5.15 (-1.57%) | 7,044 |
| 12 Jul 2017 | INR | 333 | 333 | 323.5 | 327.35 | 327.35 | -0.95 (-0.29%) | 7,095 |
| 11 Jul 2017 | INR | 312.4 | 337 | 312 | 328.3 | 328.3 | +16.15 (+5.17%) | 21,754 |
| 10 Jul 2017 | INR | 323 | 323 | 301 | 312.15 | 312.15 | -11.75 (-3.63%) | 62,594 |
| 7 Jul 2017 | INR | 324.3 | 326.8 | 322.3 | 323.9 | 323.9 | -1.05 (-0.32%) | 3,782 |
| 6 Jul 2017 | INR | 324.8 | 327.95 | 322.05 | 324.95 | 324.95 | +1.25 (+0.39%) | 2,034 |
| 5 Jul 2017 | INR | 325 | 327 | 322.45 | 323.7 | 323.7 | +1.05 (+0.33%) | 6,124 |
| 4 Jul 2017 | INR | 319.35 | 324.5 | 315 | 322.65 | 322.65 | +6.8 (+2.15%) | 4,763 |
| 3 Jul 2017 | INR | 323.75 | 323.75 | 314 | 315.85 | 315.85 | +2.7 (+0.86%) | 6,797 |
