| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 302.8 | 314.85 | 300.75 | 310.05 | 310.05 | +1.8 (+0.58%) | 1,243,898 |
| 10 Aug 2017 | INR | 313.95 | 322.4 | 302 | 308.25 | 308.25 | -8.7 (-2.74%) | 1,618,863 |
| 9 Aug 2017 | INR | 324.05 | 326.4 | 314.35 | 316.95 | 316.95 | -9.9 (-3.03%) | 1,221,829 |
| 8 Aug 2017 | INR | 334 | 334.45 | 319.05 | 326.85 | 326.85 | -3.35 (-1.01%) | 1,864,354 |
| 7 Aug 2017 | INR | 320 | 332.6 | 318 | 330.2 | 330.2 | +9.55 (+2.98%) | 3,139,112 |
| 4 Aug 2017 | INR | 294.1 | 325.6 | 285 | 320.65 | 320.65 | +11.9 (+3.85%) | 13,419,366 |
| 3 Aug 2017 | INR | 312.4 | 317.9 | 305.55 | 308.75 | 308.75 | -2.35 (-0.76%) | 1,628,406 |
| 2 Aug 2017 | INR | 317.8 | 319.5 | 307.35 | 311.1 | 311.1 | -6.45 (-2.03%) | 1,248,492 |
| 1 Aug 2017 | INR | 324 | 327.7 | 316.6 | 317.55 | 317.55 | -5.55 (-1.72%) | 1,340,427 |
| 31 Jul 2017 | INR | 324.8 | 327.6 | 321.25 | 323.1 | 323.1 | +0.1 (+0.03%) | 1,394,724 |
| 28 Jul 2017 | INR | 330.1 | 334.95 | 319.15 | 323 | 323 | -8.35 (-2.52%) | 2,777,331 |
| 27 Jul 2017 | INR | 327.4 | 336.4 | 326.8 | 331.35 | 331.35 | +5.95 (+1.83%) | 3,508,147 |
| 26 Jul 2017 | INR | 336.5 | 338.35 | 324.1 | 325.4 | 325.4 | -10.95 (-3.26%) | 1,670,548 |
| 25 Jul 2017 | INR | 336 | 340 | 331.1 | 336.35 | 336.35 | 0.0 (0.0%) | 1,204,962 |
| 24 Jul 2017 | INR | 340.5 | 341.8 | 335.1 | 336.35 | 336.35 | -4.15 (-1.22%) | 702,983 |
| 21 Jul 2017 | INR | 336.5 | 341.6 | 333.1 | 340.5 | 340.5 | +4.65 (+1.38%) | 1,034,589 |
| 20 Jul 2017 | INR | 341.1 | 344.45 | 334.85 | 335.85 | 335.85 | -5.1 (-1.50%) | 964,805 |
| 19 Jul 2017 | INR | 341.8 | 345.5 | 339 | 340.95 | 340.95 | +2 (+0.59%) | 1,034,994 |
| 18 Jul 2017 | INR | 337.5 | 345.7 | 335.1 | 338.95 | 338.95 | -0.1 (-0.03%) | 1,114,971 |
| 17 Jul 2017 | INR | 345.7 | 345.7 | 336.45 | 339.05 | 339.05 | -7.9 (-2.28%) | 1,193,012 |
| 14 Jul 2017 | INR | 352.9 | 353.75 | 341 | 346.95 | 346.95 | -3.6 (-1.03%) | 2,881,159 |
| 13 Jul 2017 | INR | 339 | 352.6 | 337.1 | 350.55 | 350.55 | +18.65 (+5.62%) | 8,396,025 |
| 12 Jul 2017 | INR | 322 | 334.9 | 319.4 | 331.9 | 331.9 | +10.45 (+3.25%) | 4,619,803 |
| 11 Jul 2017 | INR | 328.45 | 333 | 318.8 | 321.45 | 321.45 | -5.3 (-1.62%) | 1,840,906 |
| 10 Jul 2017 | INR | 326 | 329.9 | 325.1 | 326.75 | 326.75 | +6.05 (+1.89%) | 407,130 |
| 7 Jul 2017 | INR | 321.35 | 325 | 317.6 | 320.7 | 320.7 | -1.35 (-0.42%) | 1,270,384 |
| 6 Jul 2017 | INR | 326.9 | 334.2 | 321.05 | 322.05 | 322.05 | -3.95 (-1.21%) | 2,642,123 |
| 5 Jul 2017 | INR | 311.6 | 327.8 | 309.15 | 326 | 326 | +16.45 (+5.31%) | 2,558,235 |
| 4 Jul 2017 | INR | 313 | 316.5 | 308.45 | 309.55 | 309.55 | -4.8 (-1.53%) | 1,182,867 |
| 3 Jul 2017 | INR | 311 | 316.8 | 310.15 | 314.35 | 314.35 | +4.8 (+1.55%) | 935,969 |
