| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 310 | 310 | 281 | 294.4 | 58.88 | +1.9 (+0.65%) | 16,509 |
| 10 Aug 2017 | INR | 309 | 309 | 286.1 | 292.5 | 58.5 | -10.2 (-3.37%) | 11,721 |
| 9 Aug 2017 | INR | 306 | 309.7 | 286.6 | 302.7 | 60.54 | -4.9 (-1.59%) | 11,967 |
| 8 Aug 2017 | INR | 313 | 313 | 306 | 307.6 | 61.52 | -7.4 (-2.35%) | 8,554 |
| 7 Aug 2017 | INR | 316 | 320 | 311.55 | 315 | 63 | +1.8 (+0.57%) | 2,605 |
| 4 Aug 2017 | INR | 305 | 323 | 305 | 313.2 | 62.64 | +5.65 (+1.84%) | 14,603 |
| 3 Aug 2017 | INR | 310.6 | 314 | 305.35 | 307.55 | 61.51 | -7.1 (-2.26%) | 7,019 |
| 2 Aug 2017 | INR | 309.05 | 316 | 309.05 | 314.65 | 62.93 | +2.35 (+0.75%) | 4,940 |
| 1 Aug 2017 | INR | 312.8 | 317.85 | 310.2 | 312.3 | 62.46 | +1.4 (+0.45%) | 8,252 |
| 31 Jul 2017 | INR | 324 | 324 | 305 | 310.9 | 62.18 | -7.35 (-2.31%) | 204,670 |
| 28 Jul 2017 | INR | 310 | 320 | 308 | 318.25 | 63.65 | +7.05 (+2.27%) | 10,937 |
| 27 Jul 2017 | INR | 318.1 | 322.7 | 308.75 | 311.2 | 62.24 | -7.55 (-2.37%) | 12,962 |
| 26 Jul 2017 | INR | 317.15 | 322.95 | 312.5 | 318.75 | 63.75 | -2.4 (-0.75%) | 19,034 |
| 25 Jul 2017 | INR | 326.9 | 326.9 | 317.45 | 321.15 | 64.23 | +2.5 (+0.78%) | 7,245 |
| 24 Jul 2017 | INR | 327 | 327 | 316.2 | 318.65 | 63.73 | -8.35 (-2.55%) | 3,478 |
| 21 Jul 2017 | INR | 332.85 | 332.85 | 320.2 | 327 | 65.4 | -0.45 (-0.14%) | 8,620 |
| 20 Jul 2017 | INR | 325 | 329.4 | 323 | 327.45 | 65.49 | +2.45 (+0.75%) | 13,017 |
| 19 Jul 2017 | INR | 328.8 | 332 | 324 | 325 | 65 | +1.05 (+0.32%) | 10,331 |
| 18 Jul 2017 | INR | 333 | 333 | 320.15 | 323.95 | 64.79 | -1.65 (-0.51%) | 9,787 |
| 17 Jul 2017 | INR | 331.3 | 331.3 | 323 | 325.6 | 65.12 | -2.25 (-0.69%) | 6,003 |
| 14 Jul 2017 | INR | 336.15 | 339 | 326.15 | 327.85 | 65.57 | -0.2 (-0.06%) | 22,771 |
| 13 Jul 2017 | INR | 334.45 | 334.9 | 326 | 328.05 | 65.61 | -1.05 (-0.32%) | 13,817 |
| 12 Jul 2017 | INR | 327 | 333 | 326.2 | 329.1 | 65.82 | +2.05 (+0.63%) | 22,550 |
| 11 Jul 2017 | INR | 334 | 337.4 | 325.5 | 327.05 | 65.41 | -7.3 (-2.18%) | 15,672 |
| 10 Jul 2017 | INR | 339.9 | 339.9 | 333 | 334.35 | 66.87 | +0.75 (+0.22%) | 7,607 |
| 7 Jul 2017 | INR | 333 | 339.5 | 330 | 333.6 | 66.72 | +2.25 (+0.68%) | 24,419 |
| 6 Jul 2017 | INR | 335 | 335 | 327 | 331.35 | 66.27 | +1 (+0.30%) | 15,438 |
| 5 Jul 2017 | INR | 328 | 334.85 | 325.05 | 330.35 | 66.07 | +5.15 (+1.58%) | 22,186 |
| 4 Jul 2017 | INR | 320 | 329 | 318.1 | 325.2 | 65.04 | +6.85 (+2.15%) | 32,519 |
| 3 Jul 2017 | INR | 313 | 327.5 | 311.5 | 318.35 | 63.67 | +5.25 (+1.68%) | 37,432 |
