| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 440 | 448.5 | 434.95 | 440 | 440 | +0.35 (+0.08%) | 82,562 |
| 9 Aug 2017 | INR | 444 | 459.6 | 432.75 | 439.65 | 439.65 | -2.7 (-0.61%) | 154,360 |
| 8 Aug 2017 | INR | 432 | 460 | 418.4 | 442.35 | 442.35 | +11.65 (+2.70%) | 394,547 |
| 7 Aug 2017 | INR | 404.85 | 436.8 | 404.85 | 430.7 | 430.7 | +28.65 (+7.13%) | 118,444 |
| 4 Aug 2017 | INR | 403.1 | 405.85 | 398.5 | 402.05 | 402.05 | +3.75 (+0.94%) | 2,261,792 |
| 3 Aug 2017 | INR | 402.8 | 404 | 382.9 | 398.3 | 398.3 | -1.7 (-0.43%) | 134,741 |
| 2 Aug 2017 | INR | 403.85 | 403.85 | 395 | 400 | 400 | -3.8 (-0.94%) | 29,401 |
| 1 Aug 2017 | INR | 403.55 | 409.05 | 401 | 403.8 | 403.8 | -0.35 (-0.09%) | 114,381 |
| 31 Jul 2017 | INR | 413 | 414 | 402.6 | 404.15 | 404.15 | -8.5 (-2.06%) | 23,839 |
| 28 Jul 2017 | INR | 408.5 | 416.6 | 407.8 | 412.65 | 412.65 | +2.2 (+0.54%) | 24,824 |
| 27 Jul 2017 | INR | 403 | 419.2 | 403 | 410.45 | 410.45 | +10.45 (+2.61%) | 75,173 |
| 26 Jul 2017 | INR | 408.1 | 408.9 | 397 | 400 | 400 | -5 (-1.23%) | 133,276 |
| 25 Jul 2017 | INR | 411.35 | 419 | 401.4 | 405 | 405 | -5.05 (-1.23%) | 184,200 |
| 24 Jul 2017 | INR | 436 | 439.95 | 401.5 | 410.05 | 410.05 | -26.35 (-6.04%) | 200,206 |
| 21 Jul 2017 | INR | 396 | 448 | 394.15 | 436.4 | 436.4 | +42.35 (+10.75%) | 588,802 |
| 20 Jul 2017 | INR | 398 | 398.35 | 393 | 394.05 | 394.05 | -6.95 (-1.73%) | 29,821 |
| 19 Jul 2017 | INR | 397.15 | 404 | 397 | 401 | 401 | +4.9 (+1.24%) | 133,593 |
| 18 Jul 2017 | INR | 381 | 408.5 | 381 | 396.1 | 396.1 | -2.3 (-0.58%) | 38,077 |
| 17 Jul 2017 | INR | 397.85 | 403.4 | 390.05 | 398.4 | 398.4 | +0.55 (+0.14%) | 24,577 |
| 14 Jul 2017 | INR | 402.5 | 404.5 | 391.3 | 397.85 | 397.85 | -2.8 (-0.70%) | 47,012 |
| 13 Jul 2017 | INR | 393 | 411.05 | 387.05 | 400.65 | 400.65 | +11 (+2.82%) | 78,635 |
| 12 Jul 2017 | INR | 398 | 399.9 | 386 | 389.65 | 389.65 | -5.4 (-1.37%) | 7,726 |
| 11 Jul 2017 | INR | 399 | 403.5 | 390.05 | 395.05 | 395.05 | -4.7 (-1.18%) | 39,053 |
| 10 Jul 2017 | INR | 396 | 405 | 382 | 399.75 | 399.75 | +4.2 (+1.06%) | 44,998 |
| 7 Jul 2017 | INR | 394 | 399 | 391 | 395.55 | 395.55 | +1.6 (+0.41%) | 53,094 |
| 6 Jul 2017 | INR | 373 | 396.5 | 369.2 | 393.95 | 393.95 | +21.9 (+5.89%) | 136,386 |
| 5 Jul 2017 | INR | 376 | 379.2 | 368 | 372.05 | 372.05 | +1.15 (+0.31%) | 127,245 |
| 4 Jul 2017 | INR | 368.25 | 378.9 | 368.25 | 370.9 | 370.9 | +2.65 (+0.72%) | 21,573 |
| 3 Jul 2017 | INR | 368.85 | 372.35 | 367 | 368.25 | 368.25 | -0.8 (-0.22%) | 26,066 |
| 30 Jun 2017 | INR | 365.7 | 374.5 | 363 | 369.05 | 369.05 | +1 (+0.27%) | 46,767 |
