| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 334.65 | 354.4 | 305.15 | 329.3 | 329.3 | -10.55 (-3.10%) | 60,820 |
| 10 Aug 2017 | INR | 361 | 368 | 325.4 | 339.85 | 339.85 | -23.35 (-6.43%) | 46,301 |
| 9 Aug 2017 | INR | 375 | 381.95 | 361 | 363.2 | 363.2 | -15.6 (-4.12%) | 33,703 |
| 8 Aug 2017 | INR | 403 | 406.5 | 369.4 | 378.8 | 378.8 | -27.15 (-6.69%) | 50,277 |
| 7 Aug 2017 | INR | 399 | 422.7 | 397.65 | 405.95 | 405.95 | +16.55 (+4.25%) | 99,558 |
| 4 Aug 2017 | INR | 369.05 | 389.4 | 368.1 | 389.4 | 389.4 | +18.5 (+4.99%) | 27,045 |
| 3 Aug 2017 | INR | 380.1 | 384 | 368 | 370.9 | 370.9 | -9.2 (-2.42%) | 37,951 |
| 2 Aug 2017 | INR | 374.6 | 383 | 359 | 380.1 | 380.1 | +3.6 (+0.96%) | 59,212 |
| 1 Aug 2017 | INR | 400 | 402 | 374.1 | 376.5 | 376.5 | -17.25 (-4.38%) | 108,475 |
| 31 Jul 2017 | INR | 402 | 404.8 | 388.6 | 393.75 | 393.75 | -9.45 (-2.34%) | 31,074 |
| 28 Jul 2017 | INR | 415.55 | 416.95 | 400.25 | 403.2 | 403.2 | -13.35 (-3.20%) | 16,824 |
| 27 Jul 2017 | INR | 425 | 430.4 | 412.65 | 416.55 | 416.55 | -5.55 (-1.31%) | 45,829 |
| 26 Jul 2017 | INR | 421.15 | 431.15 | 419 | 422.1 | 422.1 | +5.9 (+1.42%) | 36,388 |
| 25 Jul 2017 | INR | 424.9 | 430 | 414.5 | 416.2 | 416.2 | -1.3 (-0.31%) | 43,727 |
| 24 Jul 2017 | INR | 401.9 | 417.8 | 397.85 | 417.5 | 417.5 | +19.55 (+4.91%) | 65,459 |
| 21 Jul 2017 | INR | 392.05 | 404.6 | 392.05 | 397.95 | 397.95 | +6.95 (+1.78%) | 40,813 |
| 20 Jul 2017 | INR | 394.45 | 397.9 | 390 | 391 | 391 | -2.25 (-0.57%) | 17,736 |
| 19 Jul 2017 | INR | 391.5 | 398.85 | 390 | 393.25 | 393.25 | +2.95 (+0.76%) | 23,364 |
| 18 Jul 2017 | INR | 391.85 | 402.6 | 385.45 | 390.3 | 390.3 | -3.45 (-0.88%) | 32,631 |
| 17 Jul 2017 | INR | 389.5 | 400 | 385.1 | 393.75 | 393.75 | +9.55 (+2.49%) | 41,136 |
| 14 Jul 2017 | INR | 386 | 403.3 | 375.8 | 384.2 | 384.2 | +0.1 (+0.03%) | 92,377 |
| 13 Jul 2017 | INR | 385.35 | 401.8 | 383.95 | 384.1 | 384.1 | -20.05 (-4.96%) | 96,159 |
| 12 Jul 2017 | INR | 430 | 432 | 404.15 | 404.15 | 404.15 | -21.25 (-5.00%) | 74,962 |
| 11 Jul 2017 | INR | 401.3 | 435.7 | 400 | 425.4 | 425.4 | +26.35 (+6.60%) | 235,527 |
| 10 Jul 2017 | INR | 394.85 | 406.95 | 381.1 | 399.05 | 399.05 | +10.85 (+2.79%) | 135,248 |
| 7 Jul 2017 | INR | 374.95 | 403 | 374.95 | 388.2 | 388.2 | +21.8 (+5.95%) | 270,510 |
| 6 Jul 2017 | INR | 335 | 366.4 | 335 | 366.4 | 366.4 | +33.3 (+10.00%) | 113,145 |
| 5 Jul 2017 | INR | 322 | 337.5 | 322 | 333.1 | 333.1 | +11.3 (+3.51%) | 29,900 |
| 4 Jul 2017 | INR | 328.8 | 336.2 | 320.3 | 321.8 | 321.8 | -6.15 (-1.88%) | 26,726 |
| 3 Jul 2017 | INR | 319.7 | 335 | 319.7 | 327.95 | 327.95 | +8.9 (+2.79%) | 35,147 |
