| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 315.9 | 340.2 | 305.25 | 330 | 330 | +15.45 (+4.91%) | 72,011 |
| 10 Aug 2017 | INR | 317 | 329.65 | 299.7 | 314.55 | 314.55 | -10.6 (-3.26%) | 47,563 |
| 9 Aug 2017 | INR | 330.2 | 330.8 | 319.4 | 325.15 | 325.15 | -7.4 (-2.23%) | 36,476 |
| 8 Aug 2017 | INR | 337 | 342.45 | 324.2 | 332.55 | 332.55 | -4.2 (-1.25%) | 49,853 |
| 7 Aug 2017 | INR | 348.9 | 351.45 | 333.5 | 336.75 | 336.75 | -12.8 (-3.66%) | 39,633 |
| 4 Aug 2017 | INR | 340.8 | 359.4 | 340.8 | 349.55 | 349.55 | +8.85 (+2.60%) | 139,335 |
| 3 Aug 2017 | INR | 332.9 | 355 | 332.9 | 340.7 | 340.7 | +9.05 (+2.73%) | 199,023 |
| 2 Aug 2017 | INR | 315.1 | 333.65 | 315.1 | 331.65 | 331.65 | +0.25 (+0.08%) | 26,315 |
| 1 Aug 2017 | INR | 339 | 342 | 330.1 | 331.4 | 331.4 | -6 (-1.78%) | 20,275 |
| 31 Jul 2017 | INR | 335.9 | 345.6 | 334 | 337.4 | 337.4 | +4.05 (+1.21%) | 37,992 |
| 28 Jul 2017 | INR | 324 | 342.85 | 322.45 | 333.35 | 333.35 | +7.8 (+2.40%) | 69,986 |
| 27 Jul 2017 | INR | 330 | 333 | 320.9 | 325.55 | 325.55 | -3.55 (-1.08%) | 62,678 |
| 26 Jul 2017 | INR | 336.9 | 338 | 322.5 | 329.1 | 329.1 | -7.9 (-2.34%) | 79,418 |
| 25 Jul 2017 | INR | 342.9 | 344.9 | 335 | 337 | 337 | -1.95 (-0.58%) | 58,616 |
| 24 Jul 2017 | INR | 346.8 | 348.3 | 334.3 | 338.95 | 338.95 | -7.45 (-2.15%) | 86,221 |
| 21 Jul 2017 | INR | 354.15 | 354.95 | 339.15 | 346.4 | 346.4 | -4.15 (-1.18%) | 145,605 |
| 20 Jul 2017 | INR | 350.05 | 366.7 | 338.4 | 350.55 | 350.55 | +3.45 (+0.99%) | 299,677 |
| 19 Jul 2017 | INR | 329 | 351.7 | 325.45 | 347.1 | 347.1 | +19.05 (+5.81%) | 337,314 |
| 18 Jul 2017 | INR | 324.95 | 341.4 | 321.15 | 328.05 | 328.05 | +2.65 (+0.81%) | 231,277 |
| 17 Jul 2017 | INR | 310 | 337.85 | 299.8 | 325.4 | 325.4 | +14.2 (+4.56%) | 317,323 |
| 14 Jul 2017 | INR | 333.05 | 336.3 | 293.6 | 311.2 | 311.2 | -20.2 (-6.10%) | 298,344 |
| 13 Jul 2017 | INR | 344.85 | 349 | 325 | 331.4 | 331.4 | -8.8 (-2.59%) | 177,042 |
| 12 Jul 2017 | INR | 348.4 | 348.4 | 319.05 | 340.2 | 340.2 | -4.7 (-1.36%) | 363,203 |
| 11 Jul 2017 | INR | 369.8 | 377 | 332 | 344.9 | 344.9 | -21.5 (-5.87%) | 601,470 |
| 10 Jul 2017 | INR | 347 | 372 | 341.35 | 366.4 | 366.4 | +20.15 (+5.82%) | 696,921 |
| 7 Jul 2017 | INR | 315.9 | 364.7 | 312.1 | 346.25 | 346.25 | +29.25 (+9.23%) | 795,892 |
| 6 Jul 2017 | INR | 301 | 324.3 | 299.4 | 317 | 317 | +15.8 (+5.25%) | 759,786 |
| 5 Jul 2017 | INR | 303.1 | 304.8 | 299 | 301.2 | 301.2 | -1.35 (-0.45%) | 51,816 |
| 4 Jul 2017 | INR | 301.85 | 309.8 | 298.1 | 302.55 | 302.55 | +0.4 (+0.13%) | 166,964 |
| 3 Jul 2017 | INR | 302.55 | 310.95 | 295.65 | 302.15 | 302.15 | +0.5 (+0.17%) | 204,550 |
