| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 320 | 320 | 302.05 | 304.55 | 304.55 | -6.05 (-1.95%) | 54,435 |
| 10 Aug 2017 | INR | 303.5 | 325.8 | 300 | 310.6 | 310.6 | +10 (+3.33%) | 118,919 |
| 9 Aug 2017 | INR | 307 | 307.8 | 300 | 300.6 | 300.6 | -4.6 (-1.51%) | 22,794 |
| 8 Aug 2017 | INR | 310 | 312 | 304 | 305.2 | 305.2 | -4.4 (-1.42%) | 27,064 |
| 7 Aug 2017 | INR | 305.5 | 313 | 305.5 | 309.6 | 309.6 | +5.25 (+1.72%) | 19,530 |
| 4 Aug 2017 | INR | 309 | 311.1 | 302 | 304.35 | 304.35 | -1.55 (-0.51%) | 20,610 |
| 3 Aug 2017 | INR | 308 | 310 | 303 | 305.9 | 305.9 | +3.15 (+1.04%) | 35,509 |
| 2 Aug 2017 | INR | 306 | 310 | 302.1 | 302.75 | 302.75 | -1.35 (-0.44%) | 16,313 |
| 1 Aug 2017 | INR | 302 | 308.5 | 302 | 304.1 | 304.1 | +0.85 (+0.28%) | 17,041 |
| 31 Jul 2017 | INR | 308 | 308.35 | 301 | 303.25 | 303.25 | -2 (-0.66%) | 23,659 |
| 28 Jul 2017 | INR | 307 | 308 | 302 | 305.25 | 305.25 | -1.95 (-0.63%) | 82,154 |
| 27 Jul 2017 | INR | 310 | 312 | 306 | 307.2 | 307.2 | -1.9 (-0.61%) | 91,962 |
| 26 Jul 2017 | INR | 311 | 313.55 | 308.2 | 309.1 | 309.1 | +2.15 (+0.70%) | 87,211 |
| 25 Jul 2017 | INR | 312.75 | 312.75 | 305 | 306.95 | 306.95 | -2 (-0.65%) | 71,964 |
| 24 Jul 2017 | INR | 315 | 321 | 300 | 308.95 | 308.95 | -7.9 (-2.49%) | 18,876 |
| 21 Jul 2017 | INR | 314 | 323 | 311.75 | 316.85 | 316.85 | +2.3 (+0.73%) | 13,855 |
| 20 Jul 2017 | INR | 317 | 320 | 311.5 | 314.55 | 314.55 | -1.85 (-0.58%) | 16,294 |
| 19 Jul 2017 | INR | 316 | 322 | 315.2 | 316.4 | 316.4 | +1.15 (+0.36%) | 20,743 |
| 18 Jul 2017 | INR | 311 | 320.1 | 310 | 315.25 | 315.25 | +0.9 (+0.29%) | 13,478 |
| 17 Jul 2017 | INR | 315 | 317.8 | 310 | 314.35 | 314.35 | +2.65 (+0.85%) | 16,844 |
| 14 Jul 2017 | INR | 317 | 319.4 | 305.1 | 311.7 | 311.7 | -5.55 (-1.75%) | 17,088 |
| 13 Jul 2017 | INR | 323 | 324.7 | 315.9 | 317.25 | 317.25 | -4.4 (-1.37%) | 18,605 |
| 12 Jul 2017 | INR | 320.5 | 324.9 | 317.25 | 321.65 | 321.65 | +1.15 (+0.36%) | 16,123 |
| 11 Jul 2017 | INR | 325 | 328.8 | 319.5 | 320.5 | 320.5 | -3.65 (-1.13%) | 18,507 |
| 10 Jul 2017 | INR | 327 | 330 | 321.6 | 324.15 | 324.15 | -0.65 (-0.20%) | 15,376 |
| 7 Jul 2017 | INR | 323.25 | 329.2 | 322.6 | 324.8 | 324.8 | -1.6 (-0.49%) | 7,259 |
| 6 Jul 2017 | INR | 326.1 | 332.9 | 321 | 326.4 | 326.4 | -0.25 (-0.08%) | 13,346 |
| 5 Jul 2017 | INR | 334.8 | 334.8 | 324.6 | 326.65 | 326.65 | -4.6 (-1.39%) | 10,979 |
| 4 Jul 2017 | INR | 332.2 | 336 | 328.1 | 331.25 | 331.25 | +2.85 (+0.87%) | 22,617 |
| 3 Jul 2017 | INR | 318.1 | 337.9 | 318.1 | 328.4 | 328.4 | +11.3 (+3.56%) | 35,145 |
