| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 339.7 | 347 | 335.45 | 340.6 | 340.6 | +11.75 (+3.57%) | 118,951 |
| 10 Aug 2017 | INR | 336.1 | 339.35 | 324.05 | 328.85 | 328.85 | -8.4 (-2.49%) | 32,251 |
| 9 Aug 2017 | INR | 342 | 345 | 336.5 | 337.25 | 337.25 | -3.4 (-1.00%) | 17,388 |
| 8 Aug 2017 | INR | 346.95 | 349 | 338.7 | 340.65 | 340.65 | -2.55 (-0.74%) | 22,400 |
| 7 Aug 2017 | INR | 338 | 347.4 | 338 | 343.2 | 343.2 | +8.45 (+2.52%) | 16,237 |
| 4 Aug 2017 | INR | 333.9 | 345.1 | 331.25 | 334.75 | 334.75 | +0.85 (+0.25%) | 14,225 |
| 3 Aug 2017 | INR | 339.85 | 341.55 | 332.7 | 333.9 | 333.9 | -6.2 (-1.82%) | 13,214 |
| 2 Aug 2017 | INR | 344 | 346 | 338.25 | 340.1 | 340.1 | -0.4 (-0.12%) | 15,889 |
| 1 Aug 2017 | INR | 356 | 357.45 | 338.55 | 340.5 | 340.5 | -13 (-3.68%) | 31,932 |
| 31 Jul 2017 | INR | 332.5 | 360.5 | 332.4 | 353.5 | 353.5 | +21.95 (+6.62%) | 105,432 |
| 28 Jul 2017 | INR | 336 | 336 | 330.65 | 331.55 | 331.55 | -4.8 (-1.43%) | 14,119 |
| 27 Jul 2017 | INR | 339.5 | 341.75 | 335.3 | 336.35 | 336.35 | -2 (-0.59%) | 26,007 |
| 26 Jul 2017 | INR | 331.25 | 346 | 331.25 | 338.35 | 338.35 | +6.1 (+1.84%) | 73,396 |
| 25 Jul 2017 | INR | 334 | 335 | 329.7 | 332.25 | 332.25 | -1.65 (-0.49%) | 10,019 |
| 24 Jul 2017 | INR | 331.65 | 336.9 | 331 | 333.9 | 333.9 | +2.6 (+0.78%) | 15,569 |
| 21 Jul 2017 | INR | 332 | 336 | 330.1 | 331.3 | 331.3 | -1 (-0.30%) | 25,249 |
| 20 Jul 2017 | INR | 329.7 | 334 | 327 | 332.3 | 332.3 | +2.75 (+0.83%) | 23,402 |
| 19 Jul 2017 | INR | 325.45 | 330.5 | 323.8 | 329.55 | 329.55 | +7.7 (+2.39%) | 25,147 |
| 18 Jul 2017 | INR | 319.5 | 325.95 | 319.45 | 321.85 | 321.85 | +1.75 (+0.55%) | 16,380 |
| 17 Jul 2017 | INR | 321.85 | 323.45 | 317 | 320.1 | 320.1 | +1.3 (+0.41%) | 14,313 |
| 14 Jul 2017 | INR | 320.35 | 321.65 | 318 | 318.8 | 318.8 | -1.15 (-0.36%) | 13,868 |
| 13 Jul 2017 | INR | 320 | 322.8 | 319 | 319.95 | 319.95 | +0.2 (+0.06%) | 14,587 |
| 12 Jul 2017 | INR | 327.45 | 327.45 | 319.2 | 319.75 | 319.75 | -1.15 (-0.36%) | 22,548 |
| 11 Jul 2017 | INR | 322.95 | 323.6 | 320 | 320.9 | 320.9 | +0.3 (+0.09%) | 13,469 |
| 10 Jul 2017 | INR | 322.05 | 326.4 | 320 | 320.6 | 320.6 | -1.25 (-0.39%) | 42,372 |
| 7 Jul 2017 | INR | 325.55 | 326.7 | 320.5 | 321.85 | 321.85 | -3.95 (-1.21%) | 11,920 |
| 6 Jul 2017 | INR | 327.8 | 328.5 | 325 | 325.8 | 325.8 | -0.4 (-0.12%) | 11,420 |
| 5 Jul 2017 | INR | 326 | 328.9 | 322.3 | 326.2 | 326.2 | +1.3 (+0.40%) | 11,420 |
| 4 Jul 2017 | INR | 323.9 | 328.5 | 323.6 | 324.9 | 324.9 | -0.1 (-0.03%) | 14,051 |
| 3 Jul 2017 | INR | 323.2 | 326.65 | 322.3 | 325 | 325 | +4.95 (+1.55%) | 19,462 |
