| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 303 | 314 | 297 | 310.5 | 155.25 | +4.75 (+1.55%) | 4,554 |
| 10 Aug 2017 | INR | 306.6 | 313.55 | 301.55 | 305.75 | 152.875 | -3.75 (-1.21%) | 2,444 |
| 9 Aug 2017 | INR | 325.1 | 325.1 | 306.05 | 309.5 | 154.75 | -18.15 (-5.54%) | 8,409 |
| 8 Aug 2017 | INR | 345.45 | 345.9 | 326.35 | 327.65 | 163.825 | -17.8 (-5.15%) | 7,211 |
| 7 Aug 2017 | INR | 348.55 | 355 | 341.35 | 345.45 | 172.725 | -5.15 (-1.47%) | 3,924 |
| 4 Aug 2017 | INR | 380 | 380 | 338 | 350.6 | 175.3 | -17.8 (-4.83%) | 23,093 |
| 3 Aug 2017 | INR | 374.1 | 383.35 | 368 | 368.4 | 184.2 | -9.15 (-2.42%) | 2,366 |
| 2 Aug 2017 | INR | 380 | 389 | 375.3 | 377.55 | 188.775 | -2.1 (-0.55%) | 1,933 |
| 1 Aug 2017 | INR | 368.65 | 390 | 368.65 | 379.65 | 189.825 | +8.55 (+2.30%) | 110 |
| 31 Jul 2017 | INR | 382.9 | 384.55 | 369 | 371.1 | 185.55 | -5 (-1.33%) | 3,935 |
| 28 Jul 2017 | INR | 382 | 385 | 373.6 | 376.1 | 188.05 | -10.15 (-2.63%) | 1,143 |
| 27 Jul 2017 | INR | 385 | 387.4 | 381 | 386.25 | 193.125 | -3.65 (-0.94%) | 3,357 |
| 26 Jul 2017 | INR | 382 | 394.95 | 381 | 389.9 | 194.95 | +2.85 (+0.74%) | 2,350 |
| 25 Jul 2017 | INR | 389.45 | 391 | 387 | 387.05 | 193.525 | -4.95 (-1.26%) | 299 |
| 24 Jul 2017 | INR | 386.55 | 392.05 | 380 | 392 | 196 | +0.15 (+0.04%) | 675 |
| 21 Jul 2017 | INR | 400 | 401 | 387.5 | 391.85 | 195.925 | -0.95 (-0.24%) | 2,859 |
| 20 Jul 2017 | INR | 415 | 415 | 388 | 392.8 | 196.4 | -7.45 (-1.86%) | 1,332 |
| 19 Jul 2017 | INR | 406.9 | 407 | 399.2 | 400.25 | 200.125 | +0.35 (+0.09%) | 507 |
| 18 Jul 2017 | INR | 394 | 410 | 375 | 399.9 | 199.95 | -4.6 (-1.14%) | 3,421 |
| 17 Jul 2017 | INR | 395 | 417.8 | 386.05 | 404.5 | 202.25 | +11 (+2.80%) | 12,701 |
| 14 Jul 2017 | INR | 405.1 | 413.4 | 389.4 | 393.5 | 196.75 | -22.5 (-5.41%) | 11,108 |
| 13 Jul 2017 | INR | 385 | 437.6 | 385 | 416 | 208 | +42.2 (+11.29%) | 62,746 |
| 12 Jul 2017 | INR | 352 | 381.9 | 348.2 | 373.8 | 186.9 | +24.8 (+7.11%) | 3,949 |
| 11 Jul 2017 | INR | 345.2 | 354.3 | 345.15 | 349 | 174.5 | -3.05 (-0.87%) | 671 |
| 10 Jul 2017 | INR | 333.25 | 359.95 | 333 | 352.05 | 176.025 | +2.05 (+0.59%) | 670 |
| 7 Jul 2017 | INR | 343 | 353 | 340.5 | 350 | 175 | +4.9 (+1.42%) | 2,511 |
| 6 Jul 2017 | INR | 347.8 | 356 | 344.4 | 345.1 | 172.55 | -7.15 (-2.03%) | 1,049 |
| 5 Jul 2017 | INR | 357.15 | 358 | 351.1 | 352.25 | 176.125 | -1.75 (-0.49%) | 440 |
| 4 Jul 2017 | INR | 347 | 358.5 | 347 | 354 | 177 | +1 (+0.28%) | 170 |
| 3 Jul 2017 | INR | 354 | 362.5 | 353 | 353 | 176.5 | -2 (-0.56%) | 343 |
