| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 350 | 350 | 338 | 342.65 | 342.65 | -10.1 (-2.86%) | 2,476 |
| 10 Aug 2017 | INR | 362.05 | 367 | 350 | 352.75 | 352.75 | -19.2 (-5.16%) | 3,385 |
| 9 Aug 2017 | INR | 382 | 383.6 | 367.3 | 371.95 | 371.95 | -14.1 (-3.65%) | 1,595 |
| 8 Aug 2017 | INR | 392 | 396.9 | 384.05 | 386.05 | 386.05 | -2.7 (-0.69%) | 649 |
| 7 Aug 2017 | INR | 396 | 404.75 | 385 | 388.75 | 388.75 | -5.4 (-1.37%) | 2,496 |
| 4 Aug 2017 | INR | 394.95 | 400 | 393 | 394.15 | 394.15 | +0.9 (+0.23%) | 1,284 |
| 3 Aug 2017 | INR | 401.5 | 401.95 | 393 | 393.25 | 393.25 | -6.7 (-1.68%) | 621 |
| 2 Aug 2017 | INR | 410 | 410.05 | 398.05 | 399.95 | 399.95 | -4.35 (-1.08%) | 3,307 |
| 1 Aug 2017 | INR | 397 | 423.05 | 395 | 404.3 | 404.3 | +9.8 (+2.48%) | 7,145 |
| 31 Jul 2017 | INR | 399 | 408 | 390.1 | 394.5 | 394.5 | -1.95 (-0.49%) | 1,358 |
| 28 Jul 2017 | INR | 400.2 | 414.15 | 381 | 396.45 | 396.45 | -7.05 (-1.75%) | 5,832 |
| 27 Jul 2017 | INR | 404.1 | 426 | 400.5 | 403.5 | 403.5 | -4.2 (-1.03%) | 9,571 |
| 26 Jul 2017 | INR | 419.8 | 422 | 402.5 | 407.7 | 407.7 | -9.7 (-2.32%) | 4,455 |
| 25 Jul 2017 | INR | 416.8 | 428.9 | 416.5 | 417.4 | 417.4 | -5.65 (-1.34%) | 2,417 |
| 24 Jul 2017 | INR | 415.1 | 445.7 | 415.1 | 423.05 | 423.05 | +4.85 (+1.16%) | 19,579 |
| 21 Jul 2017 | INR | 420 | 432.4 | 409.3 | 418.2 | 418.2 | +2.05 (+0.49%) | 5,353 |
| 20 Jul 2017 | INR | 430 | 439.9 | 412.15 | 416.15 | 416.15 | -14.75 (-3.42%) | 8,815 |
| 19 Jul 2017 | INR | 443 | 444.4 | 426.75 | 430.9 | 430.9 | -3.15 (-0.73%) | 5,483 |
| 18 Jul 2017 | INR | 429 | 459 | 418 | 434.05 | 434.05 | +12.15 (+2.88%) | 33,827 |
| 17 Jul 2017 | INR | 445 | 445 | 419 | 421.9 | 421.9 | -15.95 (-3.64%) | 14,437 |
| 14 Jul 2017 | INR | 465 | 489.6 | 434.1 | 437.85 | 437.85 | -29 (-6.21%) | 138,494 |
| 13 Jul 2017 | INR | 435.5 | 490.8 | 420.05 | 466.85 | 466.85 | +46.2 (+10.98%) | 221,320 |
| 12 Jul 2017 | INR | 357.9 | 420.65 | 348.1 | 420.65 | 420.65 | +70.1 (+20.00%) | 96,360 |
| 11 Jul 2017 | INR | 334.15 | 362 | 332.2 | 350.55 | 350.55 | +16.9 (+5.07%) | 8,524 |
| 10 Jul 2017 | INR | 338.8 | 338.8 | 331 | 333.65 | 333.65 | -0.3 (-0.09%) | 749 |
| 7 Jul 2017 | INR | 339.95 | 340 | 333 | 333.95 | 333.95 | -5.7 (-1.68%) | 3,922 |
| 6 Jul 2017 | INR | 331.05 | 341.7 | 331 | 339.65 | 339.65 | +7.05 (+2.12%) | 646 |
| 5 Jul 2017 | INR | 334.5 | 334.5 | 329.5 | 332.6 | 332.6 | +2.65 (+0.80%) | 1,072 |
| 4 Jul 2017 | INR | 330.55 | 333.45 | 328.95 | 329.95 | 329.95 | -4.4 (-1.32%) | 347 |
| 3 Jul 2017 | INR | 338 | 338 | 333 | 334.35 | 334.35 | +1.4 (+0.42%) | 1,513 |
