| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 380 | 400 | 360 | 389.65 | 389.65 | +1.3 (+0.33%) | 5,174 |
| 10 Aug 2017 | INR | 401.55 | 406.6 | 378 | 388.35 | 388.35 | -20.05 (-4.91%) | 6,290 |
| 9 Aug 2017 | INR | 401 | 417 | 399 | 408.4 | 408.4 | +0.05 (+0.01%) | 4,975 |
| 8 Aug 2017 | INR | 410.25 | 418 | 399.7 | 408.35 | 408.35 | -5.4 (-1.31%) | 37,368 |
| 7 Aug 2017 | INR | 400 | 420 | 398.35 | 413.75 | 413.75 | +18.35 (+4.64%) | 8,081 |
| 4 Aug 2017 | INR | 389.3 | 401 | 389.05 | 395.4 | 395.4 | +6.3 (+1.62%) | 6,943 |
| 3 Aug 2017 | INR | 400 | 404 | 381.1 | 389.1 | 389.1 | -6.35 (-1.61%) | 20,551 |
| 2 Aug 2017 | INR | 409.7 | 419.75 | 390.6 | 395.45 | 395.45 | -12.85 (-3.15%) | 28,261 |
| 1 Aug 2017 | INR | 404.8 | 429 | 395.3 | 408.3 | 408.3 | +10.65 (+2.68%) | 55,421 |
| 31 Jul 2017 | INR | 355.5 | 412.2 | 351.3 | 397.65 | 397.65 | +49.85 (+14.33%) | 41,269 |
| 28 Jul 2017 | INR | 351 | 355.7 | 345 | 347.8 | 347.8 | -8.2 (-2.30%) | 2,801 |
| 27 Jul 2017 | INR | 359.25 | 362.1 | 355 | 356 | 356 | -9.05 (-2.48%) | 10,300 |
| 26 Jul 2017 | INR | 362.05 | 368.2 | 362.05 | 365.05 | 365.05 | +5.05 (+1.40%) | 1,881 |
| 25 Jul 2017 | INR | 358.45 | 365 | 358.35 | 360 | 360 | -0.45 (-0.12%) | 321 |
| 24 Jul 2017 | INR | 359.7 | 364.95 | 355.3 | 360.45 | 360.45 | -2.65 (-0.73%) | 3,707 |
| 21 Jul 2017 | INR | 365.75 | 365.75 | 357 | 363.1 | 363.1 | -1.25 (-0.34%) | 1,867 |
| 20 Jul 2017 | INR | 368 | 369.2 | 362 | 364.35 | 364.35 | -3.95 (-1.07%) | 2,635 |
| 19 Jul 2017 | INR | 366.45 | 372 | 366 | 368.3 | 368.3 | +2.05 (+0.56%) | 2,642 |
| 18 Jul 2017 | INR | 365.5 | 378 | 364 | 366.25 | 366.25 | -2.15 (-0.58%) | 7,713 |
| 17 Jul 2017 | INR | 365 | 373.95 | 359.85 | 368.4 | 368.4 | +7.85 (+2.18%) | 12,333 |
| 14 Jul 2017 | INR | 359.2 | 363.95 | 354 | 360.55 | 360.55 | +9.95 (+2.84%) | 6,575 |
| 13 Jul 2017 | INR | 343.35 | 353 | 343.3 | 350.6 | 350.6 | +5.55 (+1.61%) | 129,683 |
| 12 Jul 2017 | INR | 349 | 351 | 342.6 | 345.05 | 345.05 | -3.15 (-0.90%) | 1,454 |
| 11 Jul 2017 | INR | 350.55 | 350.55 | 341.55 | 348.2 | 348.2 | -0.6 (-0.17%) | 2,292 |
| 10 Jul 2017 | INR | 342.9 | 351 | 337.65 | 348.8 | 348.8 | +3.5 (+1.01%) | 6,691 |
| 7 Jul 2017 | INR | 336.15 | 349.95 | 336.15 | 345.3 | 345.3 | +3.5 (+1.02%) | 3,474 |
| 6 Jul 2017 | INR | 345 | 345 | 335.8 | 341.8 | 341.8 | -1.35 (-0.39%) | 2,304 |
| 5 Jul 2017 | INR | 329 | 345 | 329 | 343.15 | 343.15 | +1.35 (+0.39%) | 4,633 |
| 4 Jul 2017 | INR | 330 | 347 | 324.55 | 341.8 | 341.8 | +8.95 (+2.69%) | 8,205 |
| 3 Jul 2017 | INR | 324.8 | 334.9 | 322.2 | 332.85 | 332.85 | +6.55 (+2.01%) | 1,507 |
