| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 331.9 | 347.9 | 310 | 323.6 | 323.6 | -9.25 (-2.78%) | 10,407 |
| 10 Aug 2017 | INR | 344 | 345.15 | 326 | 332.85 | 332.85 | -12.55 (-3.63%) | 5,589 |
| 9 Aug 2017 | INR | 350 | 350.1 | 344.65 | 345.4 | 345.4 | -4 (-1.14%) | 7,444 |
| 8 Aug 2017 | INR | 351 | 355 | 347.05 | 349.4 | 349.4 | -2.85 (-0.81%) | 2,615 |
| 7 Aug 2017 | INR | 348 | 355.5 | 348 | 352.25 | 352.25 | +3.3 (+0.95%) | 3,727 |
| 4 Aug 2017 | INR | 364 | 379 | 345 | 348.95 | 348.95 | +5.25 (+1.53%) | 2,638 |
| 3 Aug 2017 | INR | 355.75 | 363.75 | 340 | 343.7 | 343.7 | -7.15 (-2.04%) | 13,475 |
| 2 Aug 2017 | INR | 365.65 | 365.8 | 348 | 350.85 | 350.85 | -10.75 (-2.97%) | 4,465 |
| 1 Aug 2017 | INR | 375.55 | 379.75 | 360.95 | 361.6 | 361.6 | -6.75 (-1.83%) | 8,514 |
| 31 Jul 2017 | INR | 350 | 375.35 | 339.15 | 368.35 | 368.35 | +25.9 (+7.56%) | 11,181 |
| 28 Jul 2017 | INR | 341.8 | 345.5 | 338.25 | 342.45 | 342.45 | -2.5 (-0.72%) | 8,958 |
| 27 Jul 2017 | INR | 359.75 | 360.7 | 344 | 344.95 | 344.95 | -10.6 (-2.98%) | 4,201 |
| 26 Jul 2017 | INR | 346.15 | 360.4 | 345 | 355.55 | 355.55 | +2.35 (+0.67%) | 5,979 |
| 25 Jul 2017 | INR | 361 | 361.05 | 349.6 | 353.2 | 353.2 | -8.75 (-2.42%) | 6,842 |
| 24 Jul 2017 | INR | 382.85 | 382.85 | 360.55 | 361.95 | 361.95 | -9 (-2.43%) | 6,412 |
| 21 Jul 2017 | INR | 370.3 | 375 | 367.3 | 370.95 | 370.95 | +0.6 (+0.16%) | 5,746 |
| 20 Jul 2017 | INR | 366 | 376.7 | 359.05 | 370.35 | 370.35 | +8.35 (+2.31%) | 12,671 |
| 19 Jul 2017 | INR | 363 | 367.95 | 359.1 | 362 | 362 | +6.35 (+1.79%) | 4,466 |
| 18 Jul 2017 | INR | 364 | 369.6 | 354.75 | 355.65 | 355.65 | -11.65 (-3.17%) | 5,254 |
| 17 Jul 2017 | INR | 375 | 379.8 | 362.1 | 367.3 | 367.3 | -9.2 (-2.44%) | 6,037 |
| 14 Jul 2017 | INR | 374.9 | 380.7 | 369.5 | 376.5 | 376.5 | +2.1 (+0.56%) | 5,677 |
| 13 Jul 2017 | INR | 372.65 | 376.4 | 369.05 | 374.4 | 374.4 | +1.7 (+0.46%) | 4,228 |
| 12 Jul 2017 | INR | 385.8 | 385.8 | 368.1 | 372.7 | 372.7 | -7.8 (-2.05%) | 6,064 |
| 11 Jul 2017 | INR | 383.2 | 390 | 376.6 | 380.5 | 380.5 | +1.1 (+0.29%) | 8,095 |
| 10 Jul 2017 | INR | 382 | 382 | 368 | 379.4 | 379.4 | +9.4 (+2.54%) | 9,178 |
| 7 Jul 2017 | INR | 374.9 | 374.9 | 365.15 | 370 | 370 | -2.4 (-0.64%) | 6,639 |
| 6 Jul 2017 | INR | 380 | 384 | 368.8 | 372.4 | 372.4 | -3.6 (-0.96%) | 6,149 |
| 5 Jul 2017 | INR | 370 | 385.1 | 370 | 376 | 376 | +9.65 (+2.63%) | 6,505 |
| 4 Jul 2017 | INR | 366.9 | 370 | 364 | 366.35 | 366.35 | +1.7 (+0.47%) | 6,404 |
| 3 Jul 2017 | INR | 361.05 | 368 | 356.85 | 364.65 | 364.65 | +5.7 (+1.59%) | 4,379 |
