| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 362.6 | 379.9 | 345 | 360.65 | 360.65 | -16.15 (-4.29%) | 444 |
| 10 Aug 2017 | INR | 372.2 | 378 | 363.8 | 376.8 | 376.8 | -3.2 (-0.84%) | 557 |
| 9 Aug 2017 | INR | 379 | 380 | 379 | 380 | 380 | +0.7 (+0.18%) | 101 |
| 8 Aug 2017 | INR | 379 | 382.9 | 375 | 379.3 | 379.3 | -0.9 (-0.24%) | 1,403 |
| 7 Aug 2017 | INR | 390.8 | 390.8 | 380.1 | 380.2 | 380.2 | -4.9 (-1.27%) | 297 |
| 4 Aug 2017 | INR | 385.3 | 388 | 385 | 385.1 | 385.1 | -9.9 (-2.51%) | 241 |
| 3 Aug 2017 | INR | 392.9 | 395 | 392.5 | 395 | 395 | +2 (+0.51%) | 16 |
| 2 Aug 2017 | INR | 398.7 | 400 | 389.85 | 393 | 393 | +1.75 (+0.45%) | 1,234 |
| 1 Aug 2017 | INR | 394 | 394 | 383.05 | 391.25 | 391.25 | -3.85 (-0.97%) | 1,624 |
| 31 Jul 2017 | INR | 390 | 399.7 | 390 | 395.1 | 395.1 | +1.95 (+0.50%) | 402 |
| 28 Jul 2017 | INR | 390.95 | 396 | 390.5 | 393.15 | 393.15 | -0.2 (-0.05%) | 890 |
| 27 Jul 2017 | INR | 383.15 | 415 | 383.1 | 393.35 | 393.35 | -7.25 (-1.81%) | 2,035 |
| 26 Jul 2017 | INR | 385.6 | 407 | 381.05 | 400.6 | 400.6 | +3.15 (+0.79%) | 3,213 |
| 25 Jul 2017 | INR | 394 | 410 | 392.1 | 397.45 | 397.45 | +1.9 (+0.48%) | 1,829 |
| 24 Jul 2017 | INR | 380.15 | 414.75 | 380.15 | 395.55 | 395.55 | +9.7 (+2.51%) | 2,480 |
| 21 Jul 2017 | INR | 380 | 388.8 | 380 | 385.85 | 385.85 | +2.9 (+0.76%) | 499 |
| 20 Jul 2017 | INR | 393.9 | 393.9 | 382 | 382.95 | 382.95 | -5.15 (-1.33%) | 1,275 |
| 19 Jul 2017 | INR | 381.8 | 392.95 | 381.05 | 388.1 | 388.1 | +1.25 (+0.32%) | 590 |
| 18 Jul 2017 | INR | 397.6 | 397.6 | 383.05 | 386.85 | 386.85 | -4.65 (-1.19%) | 320 |
| 17 Jul 2017 | INR | 410.6 | 412.8 | 387.55 | 391.5 | 391.5 | -12.3 (-3.05%) | 2,781 |
| 14 Jul 2017 | INR | 379.45 | 418.5 | 372 | 403.8 | 403.8 | +33.75 (+9.12%) | 8,806 |
| 13 Jul 2017 | INR | 386 | 386 | 366 | 370.05 | 370.05 | -9.2 (-2.43%) | 3,465 |
| 12 Jul 2017 | INR | 372.85 | 384 | 368.05 | 379.25 | 379.25 | +2.15 (+0.57%) | 335 |
| 11 Jul 2017 | INR | 375.2 | 382 | 372 | 377.1 | 377.1 | +1.1 (+0.29%) | 2,536 |
| 10 Jul 2017 | INR | 370 | 378 | 370 | 376 | 376 | +0.15 (+0.04%) | 79 |
| 7 Jul 2017 | INR | 384.7 | 384.7 | 372.05 | 375.85 | 375.85 | -3.75 (-0.99%) | 2,277 |
| 6 Jul 2017 | INR | 380 | 382 | 371.9 | 379.6 | 379.6 | +3.3 (+0.88%) | 345 |
| 5 Jul 2017 | INR | 385.8 | 385.8 | 373.3 | 376.3 | 376.3 | -6.7 (-1.75%) | 2,702 |
| 4 Jul 2017 | INR | 377.3 | 384 | 376.6 | 383 | 383 | +5.75 (+1.52%) | 368 |
| 3 Jul 2017 | INR | 375 | 385 | 375 | 377.25 | 377.25 | +1.8 (+0.48%) | 791 |
