| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 320 | 325 | 314 | 323.65 | 323.65 | +1.75 (+0.54%) | 71,078 |
| 10 Aug 2017 | INR | 327.55 | 332.05 | 320.1 | 321.9 | 321.9 | -11.7 (-3.51%) | 74,053 |
| 9 Aug 2017 | INR | 343.6 | 344.95 | 331 | 333.6 | 333.6 | -10 (-2.91%) | 65,751 |
| 8 Aug 2017 | INR | 351.8 | 355 | 340.95 | 343.6 | 343.6 | -4.7 (-1.35%) | 93,463 |
| 7 Aug 2017 | INR | 344 | 359.8 | 344 | 348.3 | 348.3 | +4.85 (+1.41%) | 279,848 |
| 4 Aug 2017 | INR | 327.4 | 347.05 | 327.4 | 343.45 | 343.45 | +16.05 (+4.90%) | 511,628 |
| 3 Aug 2017 | INR | 321.7 | 328.7 | 321.7 | 327.4 | 327.4 | +3.5 (+1.08%) | 39,096 |
| 2 Aug 2017 | INR | 324.2 | 328.2 | 320 | 323.9 | 323.9 | -1.5 (-0.46%) | 34,054 |
| 1 Aug 2017 | INR | 327.25 | 328 | 324.95 | 325.4 | 325.4 | -1.85 (-0.57%) | 33,062 |
| 31 Jul 2017 | INR | 323.55 | 329.5 | 323.55 | 327.25 | 327.25 | +0.4 (+0.12%) | 36,394 |
| 28 Jul 2017 | INR | 323 | 329.8 | 322.55 | 326.85 | 326.85 | +3.25 (+1.00%) | 44,882 |
| 27 Jul 2017 | INR | 321 | 325.8 | 320.65 | 323.6 | 323.6 | +2.15 (+0.67%) | 48,373 |
| 26 Jul 2017 | INR | 321.35 | 326 | 320 | 321.45 | 321.45 | -1.9 (-0.59%) | 39,364 |
| 25 Jul 2017 | INR | 319 | 325.6 | 319 | 323.35 | 323.35 | +0.35 (+0.11%) | 34,667 |
| 24 Jul 2017 | INR | 319.1 | 324.75 | 318.3 | 323 | 323 | +1.5 (+0.47%) | 62,954 |
| 21 Jul 2017 | INR | 324 | 325.95 | 320 | 321.5 | 321.5 | -2.45 (-0.76%) | 26,290 |
| 20 Jul 2017 | INR | 319.05 | 324.55 | 319.05 | 323.95 | 323.95 | +2.8 (+0.87%) | 30,796 |
| 19 Jul 2017 | INR | 321.35 | 321.9 | 315 | 321.15 | 321.15 | +2.5 (+0.78%) | 59,130 |
| 18 Jul 2017 | INR | 320.05 | 321 | 316 | 318.65 | 318.65 | -3.1 (-0.96%) | 55,080 |
| 17 Jul 2017 | INR | 322.1 | 324.9 | 319.25 | 321.75 | 321.75 | -0.35 (-0.11%) | 41,916 |
| 14 Jul 2017 | INR | 325 | 329.35 | 320.55 | 322.1 | 322.1 | -5.15 (-1.57%) | 36,165 |
| 13 Jul 2017 | INR | 326.4 | 330.5 | 321.5 | 327.25 | 327.25 | +0.85 (+0.26%) | 51,126 |
| 12 Jul 2017 | INR | 332.95 | 332.95 | 325 | 326.4 | 326.4 | -3.95 (-1.20%) | 40,174 |
| 11 Jul 2017 | INR | 334 | 334.75 | 327.55 | 330.35 | 330.35 | -3.75 (-1.12%) | 38,691 |
| 10 Jul 2017 | INR | 333 | 338.5 | 331.75 | 334.1 | 334.1 | +1.1 (+0.33%) | 12,739 |
| 7 Jul 2017 | INR | 337.8 | 337.8 | 330.35 | 333 | 333 | -1 (-0.30%) | 33,655 |
| 6 Jul 2017 | INR | 339.5 | 339.9 | 333 | 334 | 334 | -2.35 (-0.70%) | 33,181 |
| 5 Jul 2017 | INR | 336.5 | 341 | 335.1 | 336.35 | 336.35 | -0.05 (-0.01%) | 71,811 |
| 4 Jul 2017 | INR | 335 | 338.8 | 331 | 336.4 | 336.4 | +4.7 (+1.42%) | 82,243 |
| 3 Jul 2017 | INR | 339.8 | 339.8 | 330.1 | 331.7 | 331.7 | -3.4 (-1.01%) | 58,897 |
