| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 315 | 342.05 | 315 | 326.9 | 326.9 | +2.8 (+0.86%) | 205,134 |
| 10 Aug 2017 | INR | 343.9 | 344 | 315 | 324.1 | 324.1 | -16.45 (-4.83%) | 5,640 |
| 9 Aug 2017 | INR | 347 | 347 | 340 | 340.55 | 340.55 | -9.25 (-2.64%) | 1,899 |
| 8 Aug 2017 | INR | 350.1 | 355.65 | 348.05 | 349.8 | 349.8 | -5 (-1.41%) | 2,039 |
| 7 Aug 2017 | INR | 354.3 | 358 | 350.6 | 354.8 | 354.8 | -0.8 (-0.22%) | 5,123 |
| 4 Aug 2017 | INR | 359 | 363.9 | 354.1 | 355.6 | 355.6 | -4 (-1.11%) | 1,048 |
| 3 Aug 2017 | INR | 358.55 | 361.05 | 357 | 359.6 | 359.6 | +2.05 (+0.57%) | 1,161 |
| 2 Aug 2017 | INR | 360 | 360 | 356 | 357.55 | 357.55 | -2.45 (-0.68%) | 2,390 |
| 1 Aug 2017 | INR | 362.5 | 362.5 | 359 | 360 | 360 | -1.2 (-0.33%) | 2,267 |
| 31 Jul 2017 | INR | 363 | 369 | 360.6 | 361.2 | 361.2 | -1.7 (-0.47%) | 1,359 |
| 28 Jul 2017 | INR | 362.2 | 365 | 354 | 362.9 | 362.9 | -1.9 (-0.52%) | 2,065 |
| 27 Jul 2017 | INR | 364.5 | 366 | 362 | 364.8 | 364.8 | +0.65 (+0.18%) | 1,631 |
| 26 Jul 2017 | INR | 365.75 | 367.85 | 363.65 | 364.15 | 364.15 | -1.05 (-0.29%) | 552 |
| 25 Jul 2017 | INR | 364 | 367.2 | 364 | 365.2 | 365.2 | +0.3 (+0.08%) | 1,992 |
| 24 Jul 2017 | INR | 363.2 | 368.6 | 363.2 | 364.9 | 364.9 | -4.35 (-1.18%) | 2,580 |
| 21 Jul 2017 | INR | 369 | 371.8 | 365.7 | 369.25 | 369.25 | +3.5 (+0.96%) | 1,102 |
| 20 Jul 2017 | INR | 377 | 377 | 364 | 365.75 | 365.75 | -3.5 (-0.95%) | 23,998 |
| 19 Jul 2017 | INR | 370.4 | 374 | 369 | 369.25 | 369.25 | +0.75 (+0.20%) | 1,330 |
| 18 Jul 2017 | INR | 373 | 378.8 | 366.1 | 368.5 | 368.5 | +3.25 (+0.89%) | 24,900 |
| 17 Jul 2017 | INR | 369 | 373 | 365 | 365.25 | 365.25 | +1.25 (+0.34%) | 5,961 |
| 14 Jul 2017 | INR | 362 | 365 | 360.2 | 364 | 364 | +1.1 (+0.30%) | 3,729 |
| 13 Jul 2017 | INR | 365.25 | 366 | 361 | 362.9 | 362.9 | -2.1 (-0.58%) | 61,808 |
| 12 Jul 2017 | INR | 363.7 | 365 | 363 | 365 | 365 | 0.0 (0.0%) | 1,163 |
| 11 Jul 2017 | INR | 364.15 | 368.5 | 364 | 365 | 365 | -0.65 (-0.18%) | 3,382 |
| 10 Jul 2017 | INR | 365 | 371 | 363.2 | 365.65 | 365.65 | +0.9 (+0.25%) | 10,709 |
| 7 Jul 2017 | INR | 362 | 365.5 | 360.2 | 364.75 | 364.75 | +1.85 (+0.51%) | 2,311 |
| 6 Jul 2017 | INR | 364 | 366.85 | 361 | 362.9 | 362.9 | -0.95 (-0.26%) | 4,917 |
| 5 Jul 2017 | INR | 363.4 | 365 | 360 | 363.85 | 363.85 | +0.55 (+0.15%) | 7,924 |
| 4 Jul 2017 | INR | 369.5 | 370 | 360.15 | 363.3 | 363.3 | -3.6 (-0.98%) | 3,868 |
| 3 Jul 2017 | INR | 377 | 377 | 365 | 366.9 | 366.9 | +4.65 (+1.28%) | 2,082 |
