| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 338 | 343 | 331.6 | 337.8 | 337.8 | -2.9 (-0.85%) | 15,292 |
| 10 Aug 2017 | INR | 344 | 346.4 | 340.25 | 340.7 | 340.7 | -5.45 (-1.57%) | 14,930 |
| 9 Aug 2017 | INR | 337.25 | 349.75 | 337.25 | 346.15 | 346.15 | +2.05 (+0.60%) | 16,729 |
| 8 Aug 2017 | INR | 345.5 | 352 | 343 | 344.1 | 344.1 | -1.5 (-0.43%) | 2,462 |
| 7 Aug 2017 | INR | 346 | 350 | 337.7 | 345.6 | 345.6 | -0.9 (-0.26%) | 9,577 |
| 4 Aug 2017 | INR | 351 | 351 | 341 | 346.5 | 346.5 | -3 (-0.86%) | 3,476 |
| 3 Aug 2017 | INR | 351 | 352.55 | 347 | 349.5 | 349.5 | -3.6 (-1.02%) | 2,984 |
| 2 Aug 2017 | INR | 347.15 | 355.2 | 347.15 | 353.1 | 353.1 | +0.3 (+0.09%) | 1,094 |
| 1 Aug 2017 | INR | 351 | 360 | 346.15 | 352.8 | 352.8 | +0.95 (+0.27%) | 3,487 |
| 31 Jul 2017 | INR | 356.25 | 356.3 | 351.25 | 351.85 | 351.85 | -3.55 (-1.00%) | 1,270 |
| 28 Jul 2017 | INR | 355.35 | 358 | 351.1 | 355.4 | 355.4 | -2.05 (-0.57%) | 2,987 |
| 27 Jul 2017 | INR | 356.1 | 358.15 | 354.75 | 357.45 | 357.45 | +4.05 (+1.15%) | 1,119 |
| 26 Jul 2017 | INR | 354.55 | 358.6 | 352 | 353.4 | 353.4 | -3.1 (-0.87%) | 5,117 |
| 25 Jul 2017 | INR | 358.8 | 358.8 | 352.1 | 356.5 | 356.5 | +1.15 (+0.32%) | 1,394 |
| 24 Jul 2017 | INR | 353 | 360.45 | 353 | 355.35 | 355.35 | -2.8 (-0.78%) | 997 |
| 21 Jul 2017 | INR | 358.95 | 358.95 | 356.65 | 358.15 | 358.15 | +1.1 (+0.31%) | 3,083 |
| 20 Jul 2017 | INR | 356.5 | 359.95 | 355.65 | 357.05 | 357.05 | +0.7 (+0.20%) | 8,967 |
| 19 Jul 2017 | INR | 364.7 | 364.7 | 352.35 | 356.35 | 356.35 | -1.65 (-0.46%) | 481 |
| 18 Jul 2017 | INR | 360.75 | 360.75 | 358 | 358 | 358 | +0.2 (+0.06%) | 295 |
| 17 Jul 2017 | INR | 357.8 | 360.6 | 351.2 | 357.8 | 357.8 | -1.2 (-0.33%) | 1,369 |
| 14 Jul 2017 | INR | 359.95 | 362.6 | 355.5 | 359 | 359 | +3.45 (+0.97%) | 1,582 |
| 13 Jul 2017 | INR | 359.45 | 360 | 351.1 | 355.55 | 355.55 | -2.55 (-0.71%) | 2,547 |
| 12 Jul 2017 | INR | 359.35 | 359.4 | 357.5 | 358.1 | 358.1 | +1.25 (+0.35%) | 1,165 |
| 11 Jul 2017 | INR | 361.85 | 361.85 | 356.25 | 356.85 | 356.85 | +0.3 (+0.08%) | 1,924 |
| 10 Jul 2017 | INR | 375 | 400 | 355 | 356.55 | 356.55 | -3.55 (-0.99%) | 2,642 |
| 7 Jul 2017 | INR | 358 | 363.55 | 356 | 360.1 | 360.1 | +1 (+0.28%) | 1,857 |
| 6 Jul 2017 | INR | 358.15 | 360.95 | 357.2 | 359.1 | 359.1 | +2.8 (+0.79%) | 1,730 |
| 5 Jul 2017 | INR | 362.95 | 362.95 | 355.95 | 356.3 | 356.3 | -5.95 (-1.64%) | 1,991 |
| 4 Jul 2017 | INR | 365.85 | 365.85 | 358 | 362.25 | 362.25 | +2.3 (+0.64%) | 1,202 |
| 3 Jul 2017 | INR | 353 | 361.8 | 353 | 359.95 | 359.95 | +6.85 (+1.94%) | 1,207 |
