| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 360 | 376.1 | 358.6 | 365.65 | 365.65 | -4.7 (-1.27%) | 1,791 |
| 10 Aug 2017 | INR | 376.55 | 379.25 | 369.05 | 370.35 | 370.35 | -6.75 (-1.79%) | 353 |
| 9 Aug 2017 | INR | 375.5 | 380.5 | 375.1 | 377.1 | 377.1 | +2.8 (+0.75%) | 584 |
| 8 Aug 2017 | INR | 376.1 | 382 | 374.25 | 374.3 | 374.3 | -4.2 (-1.11%) | 906 |
| 7 Aug 2017 | INR | 378.4 | 381.1 | 378.4 | 378.5 | 378.5 | -0.9 (-0.24%) | 625 |
| 4 Aug 2017 | INR | 376.5 | 380.55 | 375 | 379.4 | 379.4 | -0.2 (-0.05%) | 3,071 |
| 3 Aug 2017 | INR | 375.5 | 386.05 | 373 | 379.6 | 379.6 | +1 (+0.26%) | 4,624 |
| 2 Aug 2017 | INR | 380 | 380.55 | 375.15 | 378.6 | 378.6 | -1.4 (-0.37%) | 1,165 |
| 1 Aug 2017 | INR | 371.8 | 382.15 | 368 | 380 | 380 | +6.35 (+1.70%) | 6,924 |
| 31 Jul 2017 | INR | 377 | 377.05 | 367 | 373.65 | 373.65 | -2.65 (-0.70%) | 1,934 |
| 28 Jul 2017 | INR | 372 | 377 | 370.5 | 376.3 | 376.3 | +2.25 (+0.60%) | 3,984 |
| 27 Jul 2017 | INR | 380 | 380 | 367 | 374.05 | 374.05 | -2.65 (-0.70%) | 2,730 |
| 26 Jul 2017 | INR | 366.05 | 377 | 366.05 | 376.7 | 376.7 | +9.15 (+2.49%) | 2,580 |
| 25 Jul 2017 | INR | 372.65 | 374.9 | 367.2 | 367.55 | 367.55 | -4.25 (-1.14%) | 1,783 |
| 24 Jul 2017 | INR | 375.2 | 377.05 | 370.6 | 371.8 | 371.8 | -4.3 (-1.14%) | 821 |
| 21 Jul 2017 | INR | 378.95 | 379 | 372.75 | 376.1 | 376.1 | +1.4 (+0.37%) | 113,115 |
| 20 Jul 2017 | INR | 373.45 | 392.4 | 371.8 | 374.7 | 374.7 | +3.3 (+0.89%) | 68,421 |
| 19 Jul 2017 | INR | 374.95 | 375 | 367 | 371.4 | 371.4 | -2.9 (-0.77%) | 1,107 |
| 18 Jul 2017 | INR | 375.2 | 383.4 | 370.45 | 374.3 | 374.3 | +1.05 (+0.28%) | 1,500 |
| 17 Jul 2017 | INR | 385.3 | 385.3 | 371.5 | 373.25 | 373.25 | -5.15 (-1.36%) | 1,668 |
| 14 Jul 2017 | INR | 382.1 | 382.1 | 374.5 | 378.4 | 378.4 | -0.2 (-0.05%) | 577 |
| 13 Jul 2017 | INR | 377.5 | 382 | 377.1 | 378.6 | 378.6 | -2.6 (-0.68%) | 273 |
| 12 Jul 2017 | INR | 373.6 | 383.15 | 373 | 381.2 | 381.2 | +7.6 (+2.03%) | 4,297 |
| 11 Jul 2017 | INR | 381.1 | 381.1 | 371.05 | 373.6 | 373.6 | -7.2 (-1.89%) | 7,828 |
| 10 Jul 2017 | INR | 380 | 384.5 | 378 | 380.8 | 380.8 | -2.95 (-0.77%) | 320,616 |
| 7 Jul 2017 | INR | 377.4 | 384.5 | 377.4 | 383.75 | 383.75 | +0.35 (+0.09%) | 965 |
| 6 Jul 2017 | INR | 383.5 | 385.3 | 378 | 383.4 | 383.4 | +1.4 (+0.37%) | 1,783 |
| 5 Jul 2017 | INR | 380.3 | 382 | 378.35 | 382 | 382 | +1 (+0.26%) | 299 |
| 4 Jul 2017 | INR | 377.45 | 383 | 377.45 | 381 | 381 | -2.5 (-0.65%) | 100,166 |
| 3 Jul 2017 | INR | 376.8 | 392.4 | 376.8 | 383.5 | 383.5 | +3.25 (+0.85%) | 4,038 |
