| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 370.05 | 391.5 | 363.9 | 387.2 | 387.2 | +14.1 (+3.78%) | 25,305 |
| 10 Aug 2017 | INR | 380.3 | 386.8 | 346.85 | 373.1 | 373.1 | -4.45 (-1.18%) | 40,227 |
| 9 Aug 2017 | INR | 378.6 | 383.95 | 369.85 | 377.55 | 377.55 | -1.65 (-0.44%) | 19,714 |
| 8 Aug 2017 | INR | 377.5 | 383.55 | 372.45 | 379.2 | 379.2 | +2.3 (+0.61%) | 14,685 |
| 7 Aug 2017 | INR | 368 | 384.95 | 368 | 376.9 | 376.9 | +4.35 (+1.17%) | 19,573 |
| 4 Aug 2017 | INR | 384.05 | 384.1 | 369.75 | 372.55 | 372.55 | -10.3 (-2.69%) | 36,585 |
| 3 Aug 2017 | INR | 393.5 | 398.35 | 380 | 382.85 | 382.85 | -10.9 (-2.77%) | 38,596 |
| 2 Aug 2017 | INR | 383.9 | 400 | 380 | 393.75 | 393.75 | +14.2 (+3.74%) | 81,081 |
| 1 Aug 2017 | INR | 400 | 402 | 378 | 379.55 | 379.55 | -15.15 (-3.84%) | 46,752 |
| 31 Jul 2017 | INR | 400 | 411 | 392 | 394.7 | 394.7 | -1.35 (-0.34%) | 59,364 |
| 28 Jul 2017 | INR | 398.95 | 405.8 | 381.15 | 396.05 | 396.05 | -6.6 (-1.64%) | 84,132 |
| 27 Jul 2017 | INR | 411.2 | 425 | 394.35 | 402.65 | 402.65 | +10.05 (+2.56%) | 346,175 |
| 26 Jul 2017 | INR | 350 | 392.9 | 350 | 392.6 | 392.6 | +65.15 (+19.90%) | 492,086 |
| 25 Jul 2017 | INR | 329.1 | 331 | 320.15 | 327.45 | 327.45 | -1.1 (-0.33%) | 20,868 |
| 24 Jul 2017 | INR | 331.05 | 331.05 | 325.1 | 328.55 | 328.55 | +1.35 (+0.41%) | 10,706 |
| 21 Jul 2017 | INR | 326.35 | 329.5 | 325.95 | 327.2 | 327.2 | +1.6 (+0.49%) | 5,697 |
| 20 Jul 2017 | INR | 321.8 | 328.45 | 319.6 | 325.6 | 325.6 | +6.05 (+1.89%) | 8,159 |
| 19 Jul 2017 | INR | 324.9 | 325 | 318 | 319.55 | 319.55 | -4.1 (-1.27%) | 7,262 |
| 18 Jul 2017 | INR | 327.95 | 328.25 | 322 | 323.65 | 323.65 | -5.35 (-1.63%) | 5,360 |
| 17 Jul 2017 | INR | 330.25 | 331.05 | 325 | 329 | 329 | -0.5 (-0.15%) | 7,569 |
| 14 Jul 2017 | INR | 332.05 | 335 | 327.5 | 329.5 | 329.5 | -3.5 (-1.05%) | 20,362 |
| 13 Jul 2017 | INR | 332.5 | 339.5 | 332 | 333 | 333 | +1.45 (+0.44%) | 8,958 |
| 12 Jul 2017 | INR | 333.3 | 338.9 | 330.5 | 331.55 | 331.55 | -1.95 (-0.58%) | 11,904 |
| 11 Jul 2017 | INR | 332.3 | 340.45 | 332.3 | 333.5 | 333.5 | -2.4 (-0.71%) | 8,907 |
| 10 Jul 2017 | INR | 335.4 | 340 | 333.1 | 335.9 | 335.9 | +1.95 (+0.58%) | 17,956 |
| 7 Jul 2017 | INR | 335 | 340 | 333 | 333.95 | 333.95 | +0.85 (+0.26%) | 7,954 |
| 6 Jul 2017 | INR | 338.5 | 339.15 | 328.5 | 333.1 | 333.1 | -5 (-1.48%) | 14,358 |
| 5 Jul 2017 | INR | 338.05 | 341.35 | 337 | 338.1 | 338.1 | -0.45 (-0.13%) | 3,331 |
| 4 Jul 2017 | INR | 339 | 343 | 337 | 338.55 | 338.55 | -0.05 (-0.01%) | 2,618 |
| 3 Jul 2017 | INR | 342.3 | 342.5 | 337.55 | 338.6 | 338.6 | -4.05 (-1.18%) | 2,198 |
