| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 357.9 | 362.2 | 355 | 361.95 | 361.95 | +1.85 (+0.51%) | 3,224 |
| 9 Aug 2017 | INR | 362.5 | 362.75 | 351 | 360.1 | 360.1 | 0.0 (0.0%) | 3,888 |
| 8 Aug 2017 | INR | 359.6 | 360.1 | 359.6 | 360.1 | 360.1 | +5.65 (+1.59%) | 30 |
| 7 Aug 2017 | INR | 359.95 | 361.1 | 353.9 | 354.45 | 354.45 | -1.95 (-0.55%) | 1,301 |
| 4 Aug 2017 | INR | 355.15 | 364.5 | 353 | 356.4 | 356.4 | -2.95 (-0.82%) | 1,349 |
| 3 Aug 2017 | INR | 353.85 | 365.15 | 353.85 | 359.35 | 359.35 | +1.5 (+0.42%) | 2,049 |
| 2 Aug 2017 | INR | 353.75 | 361.95 | 353.75 | 357.85 | 357.85 | +1.3 (+0.36%) | 156 |
| 1 Aug 2017 | INR | 361 | 361.25 | 351 | 356.55 | 356.55 | -5.6 (-1.55%) | 1,147 |
| 31 Jul 2017 | INR | 372.8 | 376.2 | 361.75 | 362.15 | 362.15 | -14.25 (-3.79%) | 272 |
| 28 Jul 2017 | INR | 375.65 | 380 | 367 | 376.4 | 376.4 | +2.7 (+0.72%) | 7,020 |
| 27 Jul 2017 | INR | 382.9 | 382.9 | 371.15 | 373.7 | 373.7 | -6.95 (-1.83%) | 206 |
| 26 Jul 2017 | INR | 384 | 393 | 375.05 | 380.65 | 380.65 | -3.45 (-0.90%) | 2,429 |
| 25 Jul 2017 | INR | 395 | 397.2 | 375 | 384.1 | 384.1 | +11.35 (+3.04%) | 763 |
| 24 Jul 2017 | INR | 377 | 384.35 | 370.2 | 372.75 | 372.75 | -1 (-0.27%) | 635 |
| 21 Jul 2017 | INR | 389.85 | 392 | 370.25 | 373.75 | 373.75 | +0.6 (+0.16%) | 1,288 |
| 20 Jul 2017 | INR | 375 | 376.45 | 370 | 373.15 | 373.15 | -0.3 (-0.08%) | 646 |
| 19 Jul 2017 | INR | 368 | 380 | 368 | 373.45 | 373.45 | +3.3 (+0.89%) | 710 |
| 18 Jul 2017 | INR | 371.55 | 377.9 | 366.85 | 370.15 | 370.15 | +6.9 (+1.90%) | 1,066 |
| 17 Jul 2017 | INR | 367 | 370 | 362.5 | 363.25 | 363.25 | -3.15 (-0.86%) | 697 |
| 14 Jul 2017 | INR | 375 | 375 | 355.45 | 366.4 | 366.4 | +0.7 (+0.19%) | 2,151 |
| 13 Jul 2017 | INR | 371.2 | 375 | 363.1 | 365.7 | 365.7 | -9.9 (-2.64%) | 759 |
| 12 Jul 2017 | INR | 373.05 | 392 | 368.05 | 375.6 | 375.6 | -0.6 (-0.16%) | 451 |
| 11 Jul 2017 | INR | 385.2 | 392 | 368.4 | 376.2 | 376.2 | -14.15 (-3.62%) | 1,907 |
| 10 Jul 2017 | INR | 383 | 399 | 376 | 390.35 | 390.35 | +10.3 (+2.71%) | 4,506 |
| 7 Jul 2017 | INR | 382.25 | 383.8 | 378.05 | 380.05 | 380.05 | +2.6 (+0.69%) | 225 |
| 6 Jul 2017 | INR | 377.85 | 382.75 | 371.6 | 377.45 | 377.45 | +2.55 (+0.68%) | 2,042 |
| 5 Jul 2017 | INR | 370.65 | 377.85 | 368.65 | 374.9 | 374.9 | -1.8 (-0.48%) | 1,084 |
| 4 Jul 2017 | INR | 370.9 | 380 | 370.9 | 376.7 | 376.7 | +6.1 (+1.65%) | 1,957 |
| 3 Jul 2017 | INR | 371.9 | 374.05 | 367.2 | 370.6 | 370.6 | +2.35 (+0.64%) | 522 |
| 30 Jun 2017 | INR | 368.55 | 374 | 363 | 368.25 | 368.25 | +4.9 (+1.35%) | 1,840 |
