| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | INR | 340 | 340.45 | 332.1 | 334.15 | 334.15 | -8.7 (-2.54%) | 73,556 |
| 17 Aug 2017 | INR | 328 | 354.8 | 327.2 | 342.85 | 342.85 | +16.05 (+4.91%) | 513,794 |
| 16 Aug 2017 | INR | 326.15 | 332.7 | 323.05 | 326.8 | 326.8 | +1.2 (+0.37%) | 106,916 |
| 14 Aug 2017 | INR | 332 | 334.4 | 322.25 | 325.6 | 325.6 | -5.2 (-1.57%) | 113,518 |
| 11 Aug 2017 | INR | 312 | 338.8 | 305 | 330.8 | 330.8 | +12.65 (+3.98%) | 219,783 |
| 10 Aug 2017 | INR | 329.9 | 329.9 | 299 | 318.15 | 318.15 | -6.9 (-2.12%) | 172,024 |
| 9 Aug 2017 | INR | 330 | 331.05 | 319.4 | 325.05 | 325.05 | -7.4 (-2.23%) | 111,095 |
| 8 Aug 2017 | INR | 337.85 | 344.7 | 324.2 | 332.45 | 332.45 | -5.1 (-1.51%) | 150,621 |
| 7 Aug 2017 | INR | 348 | 351 | 332.65 | 337.55 | 337.55 | -12.1 (-3.46%) | 162,797 |
| 4 Aug 2017 | INR | 341.45 | 359.5 | 341.45 | 349.65 | 349.65 | +9.4 (+2.76%) | 636,449 |
| 3 Aug 2017 | INR | 331 | 355 | 331 | 340.25 | 340.25 | +9.35 (+2.83%) | 1,037,797 |
| 2 Aug 2017 | INR | 333.7 | 333.7 | 327.5 | 330.9 | 330.9 | -0.25 (-0.08%) | 60,574 |
| 1 Aug 2017 | INR | 337.15 | 342.9 | 328.75 | 331.15 | 331.15 | -5.6 (-1.66%) | 87,577 |
| 31 Jul 2017 | INR | 337 | 345.8 | 330 | 336.75 | 336.75 | +2.6 (+0.78%) | 148,384 |
| 28 Jul 2017 | INR | 327 | 343 | 323 | 334.15 | 334.15 | +7 (+2.14%) | 257,005 |
| 27 Jul 2017 | INR | 331.8 | 333 | 320 | 327.15 | 327.15 | -1.9 (-0.58%) | 165,253 |
| 26 Jul 2017 | INR | 338 | 338.9 | 322 | 329.05 | 329.05 | -6.65 (-1.98%) | 416,023 |
| 25 Jul 2017 | INR | 340.1 | 344.9 | 332 | 335.7 | 335.7 | -3.5 (-1.03%) | 205,099 |
| 24 Jul 2017 | INR | 345 | 348.1 | 334.9 | 339.2 | 339.2 | -9.1 (-2.61%) | 241,909 |
| 21 Jul 2017 | INR | 351.1 | 354.2 | 338.6 | 348.3 | 348.3 | -2.45 (-0.70%) | 491,580 |
| 20 Jul 2017 | INR | 350.5 | 366.9 | 338.15 | 350.75 | 350.75 | +1.55 (+0.44%) | 1,025,376 |
| 19 Jul 2017 | INR | 328.9 | 352.8 | 325.1 | 349.2 | 349.2 | +21.5 (+6.56%) | 1,057,372 |
| 18 Jul 2017 | INR | 326.9 | 341.4 | 321.25 | 327.7 | 327.7 | +0.85 (+0.26%) | 732,388 |
| 17 Jul 2017 | INR | 311.9 | 338 | 299 | 326.85 | 326.85 | +14.7 (+4.71%) | 1,034,632 |
| 14 Jul 2017 | INR | 331.9 | 336 | 291.5 | 312.15 | 312.15 | -19.15 (-5.78%) | 1,166,541 |
| 13 Jul 2017 | INR | 341.8 | 348.4 | 324.05 | 331.3 | 331.3 | -8.4 (-2.47%) | 685,743 |
| 12 Jul 2017 | INR | 345.05 | 346.05 | 319 | 339.7 | 339.7 | -3.6 (-1.05%) | 1,287,537 |
| 11 Jul 2017 | INR | 369.15 | 377 | 330.5 | 343.3 | 343.3 | -24 (-6.53%) | 2,079,413 |
| 10 Jul 2017 | INR | 350 | 373.5 | 347 | 367.3 | 367.3 | +20.45 (+5.90%) | 764,396 |
| 7 Jul 2017 | INR | 317.9 | 365.75 | 312.1 | 346.85 | 346.85 | +28.35 (+8.90%) | 3,189,181 |
