| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 332.5 | 333.15 | 314 | 319.95 | 319.95 | -17.6 (-5.21%) | 20,517 |
| 10 Aug 2017 | INR | 360.9 | 363 | 321.75 | 337.55 | 337.55 | -28.2 (-7.71%) | 9,297 |
| 9 Aug 2017 | INR | 374 | 377 | 358 | 365.75 | 365.75 | -9.15 (-2.44%) | 5,117 |
| 8 Aug 2017 | INR | 383.3 | 386 | 374 | 374.9 | 374.9 | -9.65 (-2.51%) | 7,174 |
| 7 Aug 2017 | INR | 371 | 393.25 | 371 | 384.55 | 384.55 | +13.6 (+3.67%) | 9,980 |
| 4 Aug 2017 | INR | 376.75 | 379 | 369 | 370.95 | 370.95 | -5.65 (-1.50%) | 6,405 |
| 3 Aug 2017 | INR | 378.2 | 385.45 | 376 | 376.6 | 376.6 | -2.5 (-0.66%) | 2,278 |
| 2 Aug 2017 | INR | 382.05 | 393 | 349 | 379.1 | 379.1 | -2.55 (-0.67%) | 8,787 |
| 1 Aug 2017 | INR | 387.3 | 387.7 | 372 | 381.65 | 381.65 | -3.25 (-0.84%) | 1,787 |
| 31 Jul 2017 | INR | 385.9 | 391 | 381.35 | 384.9 | 384.9 | -0.25 (-0.06%) | 4,608 |
| 28 Jul 2017 | INR | 386 | 397 | 383.7 | 385.15 | 385.15 | +1.9 (+0.50%) | 2,670 |
| 27 Jul 2017 | INR | 392 | 400 | 376 | 383.25 | 383.25 | -5.75 (-1.48%) | 7,973 |
| 26 Jul 2017 | INR | 399.75 | 399.75 | 388.2 | 389 | 389 | -9.9 (-2.48%) | 6,078 |
| 25 Jul 2017 | INR | 389.1 | 403.5 | 384.85 | 398.9 | 398.9 | +10.2 (+2.62%) | 15,506 |
| 24 Jul 2017 | INR | 392.75 | 393.45 | 387.7 | 388.7 | 388.7 | +0.45 (+0.12%) | 3,375 |
| 21 Jul 2017 | INR | 390 | 397.9 | 386.1 | 388.25 | 388.25 | -0.65 (-0.17%) | 11,220 |
| 20 Jul 2017 | INR | 390 | 396 | 387.1 | 388.9 | 388.9 | +1.75 (+0.45%) | 8,415 |
| 19 Jul 2017 | INR | 389.5 | 390 | 385.05 | 387.15 | 387.15 | -1.8 (-0.46%) | 2,141 |
| 18 Jul 2017 | INR | 387.35 | 393 | 386.2 | 388.95 | 388.95 | +4.95 (+1.29%) | 2,772 |
| 17 Jul 2017 | INR | 385.6 | 388.25 | 383.15 | 384 | 384 | -5.25 (-1.35%) | 2,403 |
| 14 Jul 2017 | INR | 390 | 394.85 | 385.75 | 389.25 | 389.25 | -0.25 (-0.06%) | 11,357 |
| 13 Jul 2017 | INR | 399 | 401 | 388.45 | 389.5 | 389.5 | -6.7 (-1.69%) | 5,429 |
| 12 Jul 2017 | INR | 396.15 | 401.75 | 386 | 396.2 | 396.2 | +0.45 (+0.11%) | 6,012 |
| 11 Jul 2017 | INR | 406.05 | 410 | 395 | 395.75 | 395.75 | -7.9 (-1.96%) | 11,719 |
| 10 Jul 2017 | INR | 404.6 | 410 | 401.05 | 403.65 | 403.65 | +4 (+1.00%) | 20,305 |
| 7 Jul 2017 | INR | 382.4 | 409 | 372 | 399.65 | 399.65 | +14.95 (+3.89%) | 26,721 |
| 6 Jul 2017 | INR | 380 | 392 | 379.65 | 384.7 | 384.7 | +9 (+2.40%) | 8,007 |
| 5 Jul 2017 | INR | 377 | 379 | 368 | 375.7 | 375.7 | 0.0 (0.0%) | 4,730 |
| 4 Jul 2017 | INR | 383 | 385 | 375 | 375.7 | 375.7 | -4.5 (-1.18%) | 5,689 |
| 3 Jul 2017 | INR | 374 | 388 | 371 | 380.2 | 380.2 | +8.8 (+2.37%) | 9,772 |
