| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 344.65 | 344.65 | 328.2 | 330.26 | 330.26 | -14.39 (-4.18%) | 267 |
| 9 Aug 2017 | INR | 342.5 | 344.76 | 339.82 | 344.65 | 344.65 | +1.6 (+0.47%) | 518 |
| 8 Aug 2017 | INR | 347.31 | 347.31 | 341.01 | 343.05 | 343.05 | -1.79 (-0.52%) | 828 |
| 7 Aug 2017 | INR | 345 | 348.29 | 344.84 | 344.84 | 344.84 | -0.15 (-0.04%) | 628 |
| 4 Aug 2017 | INR | 344.03 | 345 | 342.1 | 344.99 | 344.99 | +0.52 (+0.15%) | 3,817 |
| 3 Aug 2017 | INR | 345.07 | 345.07 | 342.77 | 344.47 | 344.47 | +0.97 (+0.28%) | 21,042 |
| 2 Aug 2017 | INR | 342.75 | 345 | 342.75 | 343.5 | 343.5 | +0.75 (+0.22%) | 1,198 |
| 1 Aug 2017 | INR | 344 | 345 | 342.75 | 342.75 | 342.75 | -1.01 (-0.29%) | 225 |
| 31 Jul 2017 | INR | 342.31 | 344.51 | 341.8 | 343.76 | 343.76 | +4.81 (+1.42%) | 662 |
| 28 Jul 2017 | INR | 341.4 | 341.4 | 338.5 | 338.95 | 338.95 | -2.45 (-0.72%) | 89 |
| 27 Jul 2017 | INR | 342.93 | 344.66 | 341.4 | 341.4 | 341.4 | -1.4 (-0.41%) | 177 |
| 26 Jul 2017 | INR | 343.25 | 344.27 | 342.6 | 342.8 | 342.8 | -1.1 (-0.32%) | 139 |
| 25 Jul 2017 | INR | 342.37 | 343.9 | 341.62 | 343.9 | 343.9 | +3.4 (+1.00%) | 697 |
| 24 Jul 2017 | INR | 340.72 | 340.72 | 338.62 | 340.5 | 340.5 | -0.43 (-0.13%) | 430 |
| 21 Jul 2017 | INR | 342.5 | 342.5 | 337.09 | 340.93 | 340.93 | -2.02 (-0.59%) | 529 |
| 20 Jul 2017 | INR | 341.7 | 343 | 341.02 | 342.95 | 342.95 | +0.86 (+0.25%) | 726 |
| 19 Jul 2017 | INR | 335.31 | 343.67 | 323.9 | 342.09 | 342.09 | +3.09 (+0.91%) | 1,272 |
| 18 Jul 2017 | INR | 343.1 | 343.1 | 339 | 339 | 339 | -0.12 (-0.04%) | 1,107 |
| 17 Jul 2017 | INR | 337 | 341.12 | 337 | 339.12 | 339.12 | +1.56 (+0.46%) | 3,308 |
| 14 Jul 2017 | INR | 336.75 | 338.2 | 335.97 | 337.56 | 337.56 | +1.02 (+0.30%) | 204 |
| 13 Jul 2017 | INR | 334.04 | 337 | 334.04 | 336.54 | 336.54 | +2.5 (+0.75%) | 367 |
| 12 Jul 2017 | INR | 334.15 | 336.2 | 333.41 | 334.04 | 334.04 | +1.93 (+0.58%) | 1,282 |
| 11 Jul 2017 | INR | 335.55 | 337.13 | 331.2 | 332.11 | 332.11 | -1.56 (-0.47%) | 2,545 |
| 10 Jul 2017 | INR | 365.7 | 369 | 310.1 | 333.67 | 333.67 | +4.18 (+1.27%) | 1,205 |
| 7 Jul 2017 | INR | 329.26 | 330 | 327.65 | 329.49 | 329.49 | +2.49 (+0.76%) | 191 |
| 6 Jul 2017 | INR | 330 | 330 | 326.9 | 327 | 327 | +1.92 (+0.59%) | 686 |
| 5 Jul 2017 | INR | 327.45 | 328.02 | 325.08 | 325.08 | 325.08 | +0.02 (+0.01%) | 34 |
| 4 Jul 2017 | INR | 330 | 330 | 324.8 | 325.06 | 325.06 | -3.46 (-1.05%) | 2,586 |
| 3 Jul 2017 | INR | 306 | 330.99 | 305.15 | 328.52 | 328.52 | +5.22 (+1.61%) | 767 |
| 30 Jun 2017 | INR | 325.55 | 325.55 | 321.28 | 323.3 | 323.3 | -2.26 (-0.69%) | 3,598 |
