| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 364 | 372.65 | 358 | 365.45 | 365.45 | -2.15 (-0.58%) | 200,556 |
| 10 Aug 2017 | INR | 377.05 | 384 | 361 | 367.6 | 367.6 | -9.45 (-2.51%) | 111,243 |
| 9 Aug 2017 | INR | 381.2 | 388.9 | 373.45 | 377.05 | 377.05 | -4.15 (-1.09%) | 134,039 |
| 8 Aug 2017 | INR | 392 | 394.6 | 379 | 381.2 | 381.2 | -7.7 (-1.98%) | 242,679 |
| 7 Aug 2017 | INR | 365.35 | 391.7 | 365.35 | 388.9 | 388.9 | +24.35 (+6.68%) | 321,131 |
| 4 Aug 2017 | INR | 364 | 369 | 361 | 364.55 | 364.55 | +2 (+0.55%) | 150,234 |
| 3 Aug 2017 | INR | 367.9 | 371 | 360.8 | 362.55 | 362.55 | -3.5 (-0.96%) | 52,864 |
| 2 Aug 2017 | INR | 367.9 | 369 | 364 | 366.05 | 366.05 | +0.5 (+0.14%) | 54,991 |
| 1 Aug 2017 | INR | 368.75 | 369.3 | 363 | 365.55 | 365.55 | 0.0 (0.0%) | 29,702 |
| 31 Jul 2017 | INR | 363.6 | 371.4 | 362.05 | 365.55 | 365.55 | +4 (+1.11%) | 67,864 |
| 28 Jul 2017 | INR | 364 | 364.85 | 360 | 361.55 | 361.55 | -3.05 (-0.84%) | 52,308 |
| 27 Jul 2017 | INR | 369.55 | 369.55 | 363.1 | 364.6 | 364.6 | -5.8 (-1.57%) | 40,580 |
| 26 Jul 2017 | INR | 369.2 | 371.3 | 368 | 370.4 | 370.4 | +2.6 (+0.71%) | 51,952 |
| 25 Jul 2017 | INR | 370 | 371.5 | 365.1 | 367.8 | 367.8 | -2 (-0.54%) | 102,816 |
| 24 Jul 2017 | INR | 373.75 | 373.75 | 367.3 | 369.8 | 369.8 | 0.0 (0.0%) | 91,743 |
| 21 Jul 2017 | INR | 379.1 | 379.35 | 364.9 | 369.8 | 369.8 | -9.7 (-2.56%) | 116,976 |
| 20 Jul 2017 | INR | 380.25 | 384 | 378.65 | 379.5 | 379.5 | -0.35 (-0.09%) | 62,051 |
| 19 Jul 2017 | INR | 380 | 382.6 | 376.5 | 379.85 | 379.85 | +1.15 (+0.30%) | 45,502 |
| 18 Jul 2017 | INR | 380 | 381.9 | 377.3 | 378.7 | 378.7 | -2.7 (-0.71%) | 36,258 |
| 17 Jul 2017 | INR | 376.05 | 382.45 | 376.05 | 381.4 | 381.4 | +2.6 (+0.69%) | 64,322 |
| 14 Jul 2017 | INR | 375 | 380.5 | 373.35 | 378.8 | 378.8 | +4.3 (+1.15%) | 90,453 |
| 13 Jul 2017 | INR | 377 | 379.45 | 373.3 | 374.5 | 374.5 | -0.7 (-0.19%) | 57,833 |
| 12 Jul 2017 | INR | 372 | 376.35 | 371.75 | 375.2 | 375.2 | +3.65 (+0.98%) | 60,918 |
| 11 Jul 2017 | INR | 372.5 | 374.55 | 368.35 | 371.55 | 371.55 | +0.55 (+0.15%) | 45,385 |
| 10 Jul 2017 | INR | 371 | 372.9 | 368 | 371 | 371 | +0.3 (+0.08%) | 159,012 |
| 7 Jul 2017 | INR | 374 | 374 | 368 | 370.7 | 370.7 | -2.75 (-0.74%) | 78,920 |
| 6 Jul 2017 | INR | 370 | 376.4 | 367.15 | 373.45 | 373.45 | +4.35 (+1.18%) | 130,689 |
| 5 Jul 2017 | INR | 367 | 370.1 | 364.4 | 369.1 | 369.1 | +1.75 (+0.48%) | 58,646 |
| 4 Jul 2017 | INR | 369.9 | 374 | 365.1 | 367.35 | 367.35 | -2 (-0.54%) | 80,653 |
| 3 Jul 2017 | INR | 360 | 371 | 360 | 369.35 | 369.35 | +9.25 (+2.57%) | 95,716 |
