| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 331 | 347.8 | 328 | 343.4 | 343.4 | +3.4 (+1%) | 22,213 |
| 10 Aug 2017 | INR | 357.3 | 362 | 337.55 | 340 | 340 | -15.35 (-4.32%) | 24,568 |
| 9 Aug 2017 | INR | 360 | 365.55 | 352.85 | 355.35 | 355.35 | -7.1 (-1.96%) | 17,423 |
| 8 Aug 2017 | INR | 362.85 | 369.6 | 351.2 | 362.45 | 362.45 | -0.4 (-0.11%) | 35,533 |
| 7 Aug 2017 | INR | 350 | 370 | 350 | 362.85 | 362.85 | +13.35 (+3.82%) | 25,793 |
| 4 Aug 2017 | INR | 358.5 | 363.95 | 343 | 349.5 | 349.5 | -21.75 (-5.86%) | 72,930 |
| 3 Aug 2017 | INR | 378 | 383.5 | 369.3 | 371.25 | 371.25 | -9.8 (-2.57%) | 38,471 |
| 2 Aug 2017 | INR | 371 | 382.6 | 366 | 381.05 | 381.05 | +11 (+2.97%) | 45,265 |
| 1 Aug 2017 | INR | 372.45 | 376.5 | 367.8 | 370.05 | 370.05 | -2.65 (-0.71%) | 24,276 |
| 31 Jul 2017 | INR | 378.7 | 379.45 | 371.25 | 372.7 | 372.7 | -2.75 (-0.73%) | 26,476 |
| 28 Jul 2017 | INR | 364 | 382 | 360 | 375.45 | 375.45 | +12.9 (+3.56%) | 50,259 |
| 27 Jul 2017 | INR | 380 | 381.4 | 360.35 | 362.55 | 362.55 | -13.95 (-3.71%) | 21,233 |
| 26 Jul 2017 | INR | 378.8 | 386.1 | 373.05 | 376.5 | 376.5 | +0.5 (+0.13%) | 21,515 |
| 25 Jul 2017 | INR | 383.8 | 386.65 | 373.8 | 376 | 376 | -5.05 (-1.33%) | 24,573 |
| 24 Jul 2017 | INR | 371.2 | 388.55 | 366.25 | 381.05 | 381.05 | +11.75 (+3.18%) | 43,440 |
| 21 Jul 2017 | INR | 378 | 380 | 367.95 | 369.3 | 369.3 | -7.15 (-1.90%) | 22,827 |
| 20 Jul 2017 | INR | 385.5 | 389.3 | 371 | 376.45 | 376.45 | -9.05 (-2.35%) | 80,715 |
| 19 Jul 2017 | INR | 366 | 398.9 | 366 | 385.5 | 385.5 | +24.25 (+6.71%) | 277,665 |
| 18 Jul 2017 | INR | 347.5 | 372.1 | 347.5 | 361.25 | 361.25 | +11.25 (+3.21%) | 52,776 |
| 17 Jul 2017 | INR | 356.95 | 364.25 | 347 | 350 | 350 | -2.85 (-0.81%) | 49,997 |
| 14 Jul 2017 | INR | 366 | 368.6 | 350.2 | 352.85 | 352.85 | -13.5 (-3.69%) | 65,951 |
| 13 Jul 2017 | INR | 324.75 | 372 | 319 | 366.35 | 366.35 | +46.9 (+14.68%) | 363,691 |
| 12 Jul 2017 | INR | 317.05 | 326 | 317.05 | 319.45 | 319.45 | +3.6 (+1.14%) | 46,959 |
| 11 Jul 2017 | INR | 303.9 | 328.5 | 303.9 | 315.85 | 315.85 | +10 (+3.27%) | 66,788 |
| 10 Jul 2017 | INR | 304.05 | 314 | 300 | 305.85 | 305.85 | +2.05 (+0.67%) | 11,047 |
| 7 Jul 2017 | INR | 304.3 | 307.1 | 302.55 | 303.8 | 303.8 | -0.7 (-0.23%) | 7,712 |
| 6 Jul 2017 | INR | 308.3 | 308.4 | 303.9 | 304.5 | 304.5 | -2.05 (-0.67%) | 9,028 |
| 5 Jul 2017 | INR | 309.25 | 310 | 305.75 | 306.55 | 306.55 | -2.7 (-0.87%) | 7,058 |
| 4 Jul 2017 | INR | 313.35 | 313.8 | 309 | 309.25 | 309.25 | +0.1 (+0.03%) | 4,611 |
| 3 Jul 2017 | INR | 310 | 312.85 | 307.1 | 309.15 | 309.15 | +2.2 (+0.72%) | 6,775 |
