| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 306 | 314.5 | 302.1 | 310.15 | 310.15 | +2.25 (+0.73%) | 189,284 |
| 10 Aug 2017 | INR | 315 | 322 | 302.4 | 307.9 | 307.9 | -8.75 (-2.76%) | 214,017 |
| 9 Aug 2017 | INR | 325 | 326.2 | 314.05 | 316.65 | 316.65 | -10.25 (-3.14%) | 158,713 |
| 8 Aug 2017 | INR | 334.7 | 334.7 | 319 | 326.9 | 326.9 | -3.35 (-1.01%) | 336,116 |
| 7 Aug 2017 | INR | 320.7 | 332.6 | 317.75 | 330.25 | 330.25 | +9.55 (+2.98%) | 386,874 |
| 4 Aug 2017 | INR | 293.8 | 325 | 285 | 320.7 | 320.7 | +11.75 (+3.80%) | 1,513,536 |
| 3 Aug 2017 | INR | 312.65 | 318 | 305.7 | 308.95 | 308.95 | -2.35 (-0.75%) | 233,593 |
| 2 Aug 2017 | INR | 318.3 | 319.5 | 307.75 | 311.3 | 311.3 | -6.05 (-1.91%) | 179,469 |
| 1 Aug 2017 | INR | 325.85 | 327.8 | 316.6 | 317.35 | 317.35 | -5.95 (-1.84%) | 117,187 |
| 31 Jul 2017 | INR | 327.4 | 327.5 | 321.55 | 323.3 | 323.3 | +0.4 (+0.12%) | 170,880 |
| 28 Jul 2017 | INR | 331 | 334.95 | 319.1 | 322.9 | 322.9 | -8.8 (-2.65%) | 341,198 |
| 27 Jul 2017 | INR | 327.65 | 336.4 | 327 | 331.7 | 331.7 | +6.25 (+1.92%) | 241,560 |
| 26 Jul 2017 | INR | 337 | 338.5 | 324.3 | 325.45 | 325.45 | -10.35 (-3.08%) | 272,673 |
| 25 Jul 2017 | INR | 336.15 | 339.8 | 331.4 | 335.8 | 335.8 | -0.25 (-0.07%) | 230,692 |
| 24 Jul 2017 | INR | 339.95 | 341 | 334.95 | 336.05 | 336.05 | -4.45 (-1.31%) | 259,040 |
| 21 Jul 2017 | INR | 338.65 | 341.45 | 333.35 | 340.5 | 340.5 | +4.95 (+1.48%) | 166,936 |
| 20 Jul 2017 | INR | 340.55 | 344.2 | 334.7 | 335.55 | 335.55 | -4.8 (-1.41%) | 145,232 |
| 19 Jul 2017 | INR | 340 | 345.4 | 338.9 | 340.35 | 340.35 | +1.85 (+0.55%) | 152,296 |
| 18 Jul 2017 | INR | 338 | 345.6 | 335.6 | 338.5 | 338.5 | -0.6 (-0.18%) | 144,582 |
| 17 Jul 2017 | INR | 346.9 | 346.9 | 336.95 | 339.1 | 339.1 | -7.7 (-2.22%) | 204,070 |
| 14 Jul 2017 | INR | 352.55 | 354 | 341 | 346.8 | 346.8 | -3.65 (-1.04%) | 399,576 |
| 13 Jul 2017 | INR | 338.15 | 352.85 | 337.6 | 350.45 | 350.45 | +18.1 (+5.45%) | 904,433 |
| 12 Jul 2017 | INR | 322 | 334.4 | 319.6 | 332.35 | 332.35 | +10.5 (+3.26%) | 509,343 |
| 11 Jul 2017 | INR | 329.7 | 332.85 | 319.4 | 321.85 | 321.85 | -4.55 (-1.39%) | 355,086 |
| 10 Jul 2017 | INR | 322.55 | 330.9 | 322 | 326.4 | 326.4 | +5.95 (+1.86%) | 806,460 |
| 7 Jul 2017 | INR | 322.3 | 325.05 | 317.7 | 320.45 | 320.45 | -2 (-0.62%) | 141,062 |
| 6 Jul 2017 | INR | 327 | 334 | 321 | 322.45 | 322.45 | -3.45 (-1.06%) | 341,522 |
| 5 Jul 2017 | INR | 310.35 | 327.35 | 309.5 | 325.9 | 325.9 | +16 (+5.16%) | 367,180 |
| 4 Jul 2017 | INR | 315 | 316.5 | 309 | 309.9 | 309.9 | -4.2 (-1.34%) | 135,536 |
| 3 Jul 2017 | INR | 310.15 | 316.8 | 310.15 | 314.1 | 314.1 | +4.7 (+1.52%) | 141,247 |
