| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 344 | 348.9 | 336.1 | 344.2 | 344.2 | -8.1 (-2.30%) | 10,604 |
| 10 Aug 2017 | INR | 358.3 | 359.1 | 350 | 352.3 | 352.3 | -7.75 (-2.15%) | 11,114 |
| 9 Aug 2017 | INR | 360 | 362.8 | 357.15 | 360.05 | 360.05 | -2.45 (-0.68%) | 15,940 |
| 8 Aug 2017 | INR | 359.8 | 364.1 | 341.35 | 362.5 | 362.5 | +8.25 (+2.33%) | 18,542 |
| 7 Aug 2017 | INR | 360.15 | 361.35 | 354 | 354.25 | 354.25 | -9.35 (-2.57%) | 7,483 |
| 4 Aug 2017 | INR | 371.3 | 372.6 | 360.1 | 363.6 | 363.6 | -5.25 (-1.42%) | 11,900 |
| 3 Aug 2017 | INR | 359.7 | 373.4 | 355.25 | 368.85 | 368.85 | +9 (+2.50%) | 32,973 |
| 2 Aug 2017 | INR | 370.15 | 370.9 | 355.95 | 359.85 | 359.85 | -8.2 (-2.23%) | 11,353 |
| 1 Aug 2017 | INR | 371.6 | 377.9 | 366 | 368.05 | 368.05 | -2.55 (-0.69%) | 16,119 |
| 31 Jul 2017 | INR | 385.8 | 387.8 | 369.05 | 370.6 | 370.6 | -15.3 (-3.96%) | 37,875 |
| 28 Jul 2017 | INR | 380 | 393.2 | 368 | 385.9 | 385.9 | +4.25 (+1.11%) | 134,900 |
| 27 Jul 2017 | INR | 340 | 396 | 340 | 381.65 | 381.65 | +43.8 (+12.96%) | 333,181 |
| 26 Jul 2017 | INR | 337.6 | 340 | 336.6 | 337.85 | 337.85 | -2.2 (-0.65%) | 2,465 |
| 25 Jul 2017 | INR | 342 | 342 | 338.85 | 340.05 | 340.05 | +1.3 (+0.38%) | 8,332 |
| 24 Jul 2017 | INR | 340 | 344.15 | 335.45 | 338.75 | 338.75 | -3.55 (-1.04%) | 14,111 |
| 21 Jul 2017 | INR | 340.9 | 344.55 | 338.5 | 342.3 | 342.3 | +1.65 (+0.48%) | 7,614 |
| 20 Jul 2017 | INR | 350 | 350 | 336.9 | 340.65 | 340.65 | -3.15 (-0.92%) | 17,819 |
| 19 Jul 2017 | INR | 338.2 | 348 | 338.2 | 343.8 | 343.8 | +5.55 (+1.64%) | 6,957 |
| 18 Jul 2017 | INR | 333.15 | 339.7 | 333.15 | 338.25 | 338.25 | -1.2 (-0.35%) | 12,605 |
| 17 Jul 2017 | INR | 339 | 343 | 337.45 | 339.45 | 339.45 | +1.05 (+0.31%) | 7,940 |
| 14 Jul 2017 | INR | 339.45 | 341 | 335.8 | 338.4 | 338.4 | -0.8 (-0.24%) | 6,717 |
| 13 Jul 2017 | INR | 344.85 | 344.85 | 335.2 | 339.2 | 339.2 | -1.85 (-0.54%) | 12,718 |
| 12 Jul 2017 | INR | 334.7 | 345.7 | 327.1 | 341.05 | 341.05 | +10.4 (+3.15%) | 27,863 |
| 11 Jul 2017 | INR | 323 | 336 | 320 | 330.65 | 330.65 | +9 (+2.80%) | 25,615 |
| 10 Jul 2017 | INR | 319.95 | 322.5 | 315.5 | 321.65 | 321.65 | +6.05 (+1.92%) | 21,018 |
| 7 Jul 2017 | INR | 315.2 | 317.35 | 314.9 | 315.6 | 315.6 | +4.7 (+1.51%) | 5,313 |
| 6 Jul 2017 | INR | 320 | 321.7 | 305.85 | 310.9 | 310.9 | -7.7 (-2.42%) | 16,483 |
| 5 Jul 2017 | INR | 322.4 | 322.8 | 317 | 318.6 | 318.6 | -2.65 (-0.82%) | 5,471 |
| 4 Jul 2017 | INR | 320.3 | 327.6 | 319.3 | 321.25 | 321.25 | +2.6 (+0.82%) | 7,839 |
| 3 Jul 2017 | INR | 312.9 | 322.5 | 309.75 | 318.65 | 318.65 | +6.9 (+2.21%) | 15,915 |
