| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 307.05 | 322.2 | 301.75 | 309.6 | 123.84 | -3.9 (-1.24%) | 25,671 |
| 10 Aug 2017 | INR | 332.75 | 332.75 | 306 | 313.5 | 125.4 | -22.6 (-6.72%) | 45,173 |
| 9 Aug 2017 | INR | 356.95 | 359.9 | 333.45 | 336.1 | 134.44 | -8.45 (-2.45%) | 40,010 |
| 8 Aug 2017 | INR | 363.5 | 365.3 | 342.65 | 344.55 | 137.82 | -14.8 (-4.12%) | 32,443 |
| 7 Aug 2017 | INR | 337 | 372.6 | 326.65 | 359.35 | 143.74 | +27.35 (+8.24%) | 123,627 |
| 4 Aug 2017 | INR | 335.9 | 338.8 | 321.95 | 332 | 132.8 | -2.25 (-0.67%) | 34,467 |
| 3 Aug 2017 | INR | 347.9 | 352.35 | 331 | 334.25 | 133.7 | -9.75 (-2.83%) | 20,349 |
| 2 Aug 2017 | INR | 352 | 352 | 342.55 | 344 | 137.6 | -6.6 (-1.88%) | 7,745 |
| 1 Aug 2017 | INR | 356.55 | 365 | 348.8 | 350.6 | 140.24 | -1.55 (-0.44%) | 8,634 |
| 31 Jul 2017 | INR | 347.7 | 359 | 343.5 | 352.15 | 140.86 | +5.6 (+1.62%) | 22,838 |
| 28 Jul 2017 | INR | 345.65 | 351 | 343.2 | 346.55 | 138.62 | -1.25 (-0.36%) | 9,876 |
| 27 Jul 2017 | INR | 360 | 360 | 345 | 347.8 | 139.12 | -7.65 (-2.15%) | 26,175 |
| 26 Jul 2017 | INR | 356.85 | 360.85 | 353.75 | 355.45 | 142.18 | +0.7 (+0.20%) | 10,925 |
| 25 Jul 2017 | INR | 360.9 | 362.3 | 351.5 | 354.75 | 141.9 | -1.8 (-0.50%) | 32,540 |
| 24 Jul 2017 | INR | 364.4 | 369 | 355 | 356.55 | 142.62 | -7.4 (-2.03%) | 27,708 |
| 21 Jul 2017 | INR | 367 | 372 | 360.2 | 363.95 | 145.58 | -1.55 (-0.42%) | 45,884 |
| 20 Jul 2017 | INR | 358 | 382.4 | 353.3 | 365.5 | 146.2 | +8.9 (+2.50%) | 101,376 |
| 19 Jul 2017 | INR | 362 | 363.2 | 354.45 | 356.6 | 142.64 | -4.4 (-1.22%) | 18,123 |
| 18 Jul 2017 | INR | 369.9 | 373.95 | 358.55 | 361 | 144.4 | -5.65 (-1.54%) | 26,086 |
| 17 Jul 2017 | INR | 371 | 376 | 364 | 366.65 | 146.66 | +0.75 (+0.20%) | 40,914 |
| 14 Jul 2017 | INR | 370.95 | 382.9 | 360 | 365.9 | 146.36 | +0.8 (+0.22%) | 90,146 |
| 13 Jul 2017 | INR | 358.3 | 370 | 356.35 | 365.1 | 146.04 | +9.4 (+2.64%) | 52,727 |
| 12 Jul 2017 | INR | 351.55 | 369 | 347.25 | 355.7 | 142.28 | +4.95 (+1.41%) | 69,821 |
| 11 Jul 2017 | INR | 368.6 | 373.7 | 348.1 | 350.75 | 140.3 | -14.5 (-3.97%) | 72,665 |
| 10 Jul 2017 | INR | 373.5 | 382.8 | 359 | 365.25 | 146.1 | -4.85 (-1.31%) | 146,364 |
| 7 Jul 2017 | INR | 350 | 388.9 | 350 | 370.1 | 148.04 | +26.9 (+7.84%) | 582,936 |
| 6 Jul 2017 | INR | 289.9 | 343.3 | 289.9 | 343.2 | 137.28 | +57.1 (+19.96%) | 440,263 |
| 5 Jul 2017 | INR | 294 | 294.75 | 284.1 | 286.1 | 114.44 | -7.15 (-2.44%) | 10,935 |
| 4 Jul 2017 | INR | 266.5 | 300.15 | 266.5 | 293.25 | 117.3 | +16.45 (+5.94%) | 68,183 |
| 3 Jul 2017 | INR | 260.1 | 278.8 | 260.1 | 276.8 | 110.72 | +14.6 (+5.57%) | 7,892 |
