| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 333.9 | 343.4 | 328 | 340.55 | 340.55 | +12.8 (+3.91%) | 207,872 |
| 11 Aug 2017 | INR | 322 | 334 | 321.95 | 327.75 | 327.75 | +0.15 (+0.05%) | 89,935 |
| 10 Aug 2017 | INR | 335 | 336.05 | 322 | 327.6 | 327.6 | -10.25 (-3.03%) | 144,577 |
| 9 Aug 2017 | INR | 334.4 | 344 | 331.3 | 337.85 | 337.85 | +3.55 (+1.06%) | 73,130 |
| 8 Aug 2017 | INR | 334.1 | 339.1 | 329.55 | 334.3 | 334.3 | -2.05 (-0.61%) | 90,420 |
| 7 Aug 2017 | INR | 340.9 | 340.9 | 334 | 336.35 | 336.35 | -1.2 (-0.36%) | 44,071 |
| 4 Aug 2017 | INR | 336 | 341 | 330.5 | 337.55 | 337.55 | +2.4 (+0.72%) | 108,178 |
| 3 Aug 2017 | INR | 336 | 338 | 327.65 | 335.15 | 335.15 | +1.15 (+0.34%) | 98,685 |
| 2 Aug 2017 | INR | 338 | 339.3 | 332 | 334 | 334 | -2.9 (-0.86%) | 60,415 |
| 1 Aug 2017 | INR | 338 | 339.85 | 329.35 | 336.9 | 336.9 | -2.25 (-0.66%) | 109,887 |
| 31 Jul 2017 | INR | 358.9 | 358.9 | 337.1 | 339.15 | 339.15 | -10.1 (-2.89%) | 98,976 |
| 28 Jul 2017 | INR | 343.75 | 350 | 341.3 | 349.25 | 349.25 | +5.05 (+1.47%) | 24,346 |
| 27 Jul 2017 | INR | 352 | 352 | 342.1 | 344.2 | 344.2 | -3.8 (-1.09%) | 42,027 |
| 26 Jul 2017 | INR | 345 | 352 | 345 | 348 | 348 | -1.15 (-0.33%) | 88,233 |
| 25 Jul 2017 | INR | 356.55 | 359.05 | 345.4 | 349.15 | 349.15 | -7.4 (-2.08%) | 132,662 |
| 24 Jul 2017 | INR | 363 | 365 | 356 | 356.55 | 356.55 | -0.5 (-0.14%) | 63,508 |
| 21 Jul 2017 | INR | 350.45 | 361.4 | 350.45 | 357.05 | 357.05 | +6.6 (+1.88%) | 140,610 |
| 20 Jul 2017 | INR | 352.35 | 354.9 | 350 | 350.45 | 350.45 | -3.2 (-0.90%) | 44,205 |
| 19 Jul 2017 | INR | 347.2 | 354.9 | 347.2 | 353.65 | 353.65 | +6.45 (+1.86%) | 97,871 |
| 18 Jul 2017 | INR | 347 | 354.25 | 344 | 347.2 | 347.2 | -0.1 (-0.03%) | 69,477 |
| 17 Jul 2017 | INR | 350.05 | 357 | 342.35 | 347.3 | 347.3 | -2.05 (-0.59%) | 149,023 |
| 14 Jul 2017 | INR | 343.4 | 353.7 | 342.3 | 349.35 | 349.35 | +4.9 (+1.42%) | 122,002 |
| 13 Jul 2017 | INR | 342.05 | 357.95 | 340 | 344.45 | 344.45 | +3.35 (+0.98%) | 147,229 |
| 12 Jul 2017 | INR | 338 | 345.8 | 336.75 | 341.1 | 341.1 | +3.6 (+1.07%) | 45,528 |
| 11 Jul 2017 | INR | 342.7 | 342.7 | 335.15 | 337.5 | 337.5 | -2.75 (-0.81%) | 44,136 |
| 10 Jul 2017 | INR | 343 | 343 | 338.85 | 340.25 | 340.25 | -2.4 (-0.70%) | 19,857 |
| 7 Jul 2017 | INR | 330.05 | 351 | 330.05 | 342.65 | 342.65 | +8.5 (+2.54%) | 131,325 |
| 6 Jul 2017 | INR | 330.05 | 338 | 330 | 334.15 | 334.15 | +4.45 (+1.35%) | 116,751 |
| 5 Jul 2017 | INR | 331.85 | 334.7 | 329 | 329.7 | 329.7 | -1.45 (-0.44%) | 87,467 |
| 4 Jul 2017 | INR | 330.6 | 333.25 | 325.45 | 331.15 | 331.15 | +0.5 (+0.15%) | 41,242 |
