| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 310 | 313 | 299.05 | 304.05 | 304.05 | +5 (+1.67%) | 2,144 |
| 11 Aug 2017 | INR | 307 | 313 | 295.4 | 299.05 | 299.05 | -13.8 (-4.41%) | 8,939 |
| 10 Aug 2017 | INR | 318 | 320 | 310.1 | 312.85 | 312.85 | -6.9 (-2.16%) | 2,926 |
| 9 Aug 2017 | INR | 317.5 | 321.5 | 315.95 | 319.75 | 319.75 | +0.3 (+0.09%) | 2,154 |
| 8 Aug 2017 | INR | 324.4 | 324.4 | 315.2 | 319.45 | 319.45 | -2.3 (-0.71%) | 2,969 |
| 7 Aug 2017 | INR | 316.4 | 325 | 316.4 | 321.75 | 321.75 | +4.05 (+1.27%) | 3,551 |
| 4 Aug 2017 | INR | 321 | 324.45 | 310.5 | 317.7 | 317.7 | -3.25 (-1.01%) | 5,240 |
| 3 Aug 2017 | INR | 329 | 332.75 | 316.05 | 320.95 | 320.95 | -3.75 (-1.15%) | 4,253 |
| 2 Aug 2017 | INR | 331 | 331 | 324 | 324.7 | 324.7 | -1.65 (-0.51%) | 1,927 |
| 1 Aug 2017 | INR | 335.1 | 335.1 | 324 | 326.35 | 326.35 | -3.8 (-1.15%) | 2,253 |
| 31 Jul 2017 | INR | 329.9 | 332.5 | 325.1 | 330.15 | 330.15 | +2.75 (+0.84%) | 3,895 |
| 28 Jul 2017 | INR | 327.4 | 328.95 | 325 | 327.4 | 327.4 | +2.4 (+0.74%) | 996 |
| 27 Jul 2017 | INR | 330 | 334.8 | 319.7 | 325 | 325 | -8 (-2.40%) | 4,166 |
| 26 Jul 2017 | INR | 335 | 336.75 | 331.45 | 333 | 333 | -2.3 (-0.69%) | 1,602 |
| 25 Jul 2017 | INR | 335.1 | 347.7 | 330.05 | 335.3 | 335.3 | +4.15 (+1.25%) | 7,813 |
| 24 Jul 2017 | INR | 322.75 | 332.95 | 322.75 | 331.15 | 331.15 | +5.35 (+1.64%) | 4,813 |
| 21 Jul 2017 | INR | 324.1 | 327.8 | 323.15 | 325.8 | 325.8 | +0.3 (+0.09%) | 4,079 |
| 20 Jul 2017 | INR | 331 | 331 | 324 | 325.5 | 325.5 | -4.35 (-1.32%) | 2,789 |
| 19 Jul 2017 | INR | 322.1 | 334.95 | 322.1 | 329.85 | 329.85 | +6.7 (+2.07%) | 2,600 |
| 18 Jul 2017 | INR | 318.05 | 332 | 318.05 | 323.15 | 323.15 | +2.9 (+0.91%) | 6,462 |
| 17 Jul 2017 | INR | 329.9 | 329.9 | 319 | 320.25 | 320.25 | -3.75 (-1.16%) | 3,319 |
| 14 Jul 2017 | INR | 325.05 | 329.95 | 319.6 | 324 | 324 | -2.75 (-0.84%) | 3,547 |
| 13 Jul 2017 | INR | 325.45 | 330 | 322 | 326.75 | 326.75 | 0.0 (0.0%) | 1,108 |
| 12 Jul 2017 | INR | 324 | 328 | 324 | 326.75 | 326.75 | -0.45 (-0.14%) | 3,035 |
| 11 Jul 2017 | INR | 325 | 330.75 | 325 | 327.2 | 327.2 | +2.15 (+0.66%) | 1,781 |
| 10 Jul 2017 | INR | 327.75 | 332.5 | 324 | 325.05 | 325.05 | -2.05 (-0.63%) | 586 |
| 7 Jul 2017 | INR | 330.2 | 330.2 | 325 | 327.1 | 327.1 | -2.5 (-0.76%) | 3,223 |
| 6 Jul 2017 | INR | 316 | 342 | 314.05 | 329.6 | 329.6 | +10.4 (+3.26%) | 22,078 |
| 5 Jul 2017 | INR | 315.05 | 321.95 | 315 | 319.2 | 319.2 | +4.4 (+1.40%) | 1,312 |
| 4 Jul 2017 | INR | 312.1 | 319.05 | 312.1 | 314.8 | 314.8 | +0.15 (+0.05%) | 1,845 |
