| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 340 | 351 | 337 | 344.95 | 50.1745 | -4 (-1.15%) | 153,222 |
| 10 Aug 2017 | INR | 353 | 355 | 346.1 | 348.95 | 50.7564 | +1.75 (+0.50%) | 4,189 |
| 9 Aug 2017 | INR | 351.15 | 352.8 | 345.5 | 347.2 | 50.5018 | -4.95 (-1.41%) | 2,021 |
| 8 Aug 2017 | INR | 351 | 356 | 340 | 352.15 | 51.2218 | +0.9 (+0.26%) | 3,723 |
| 7 Aug 2017 | INR | 354 | 356.55 | 350 | 351.25 | 51.0909 | -0.45 (-0.13%) | 1,889 |
| 4 Aug 2017 | INR | 352.05 | 352.8 | 349.5 | 351.7 | 51.1564 | -0.4 (-0.11%) | 1,656 |
| 3 Aug 2017 | INR | 360.2 | 360.2 | 351.15 | 352.1 | 51.2145 | -3.75 (-1.05%) | 1,075 |
| 2 Aug 2017 | INR | 362.25 | 366.15 | 355 | 355.85 | 51.76 | -4.25 (-1.18%) | 3,002 |
| 1 Aug 2017 | INR | 367 | 368 | 357 | 360.1 | 52.3782 | +1.4 (+0.39%) | 225,038 |
| 31 Jul 2017 | INR | 364.4 | 364.4 | 357 | 358.7 | 52.1745 | -1.75 (-0.49%) | 1,439 |
| 28 Jul 2017 | INR | 358.25 | 364.8 | 357.4 | 360.45 | 52.4291 | +0.45 (+0.13%) | 2,467 |
| 27 Jul 2017 | INR | 368.45 | 369.5 | 360 | 360 | 52.3636 | -2.8 (-0.77%) | 3,158 |
| 26 Jul 2017 | INR | 367.3 | 368 | 360.2 | 362.8 | 52.7709 | -3.95 (-1.08%) | 2,103 |
| 25 Jul 2017 | INR | 370.95 | 372 | 363.6 | 366.75 | 53.3455 | +0.85 (+0.23%) | 3,190 |
| 24 Jul 2017 | INR | 367 | 372.95 | 364 | 365.9 | 53.2218 | +0.9 (+0.25%) | 4,821 |
| 21 Jul 2017 | INR | 370 | 370 | 362.5 | 365 | 53.0909 | -4.45 (-1.20%) | 3,810 |
| 20 Jul 2017 | INR | 379.4 | 379.4 | 364.85 | 369.45 | 53.7382 | -6.45 (-1.72%) | 7,723 |
| 19 Jul 2017 | INR | 357.6 | 384.25 | 357.1 | 375.9 | 54.6764 | +19.1 (+5.35%) | 38,014 |
| 18 Jul 2017 | INR | 356.65 | 358.6 | 354 | 356.8 | 51.8982 | -2.85 (-0.79%) | 28,721 |
| 17 Jul 2017 | INR | 360.05 | 361.5 | 355.25 | 359.65 | 52.3127 | -0.35 (-0.10%) | 4,441 |
| 14 Jul 2017 | INR | 362 | 363.95 | 360 | 360 | 52.3636 | -0.25 (-0.07%) | 5,820 |
| 13 Jul 2017 | INR | 363 | 363.9 | 360 | 360.25 | 52.4 | -0.25 (-0.07%) | 5,428 |
| 12 Jul 2017 | INR | 360.4 | 361.9 | 357.1 | 360.5 | 52.4364 | +3.55 (+0.99%) | 21,319 |
| 11 Jul 2017 | INR | 356.3 | 363 | 352.2 | 356.95 | 51.92 | +1.75 (+0.49%) | 6,074 |
| 10 Jul 2017 | INR | 358.05 | 360 | 353.5 | 355.2 | 51.6655 | -3 (-0.84%) | 3,197 |
| 7 Jul 2017 | INR | 362.5 | 366 | 357 | 358.2 | 52.1018 | -0.7 (-0.20%) | 3,263 |
| 6 Jul 2017 | INR | 360.7 | 362.85 | 357.95 | 358.9 | 52.2036 | -1.9 (-0.53%) | 2,248 |
| 5 Jul 2017 | INR | 366.15 | 366.15 | 358.7 | 360.8 | 52.48 | -5.15 (-1.41%) | 2,041 |
| 4 Jul 2017 | INR | 360 | 368 | 360 | 365.95 | 53.2291 | +6.7 (+1.86%) | 10,851 |
| 3 Jul 2017 | INR | 351.95 | 360 | 350 | 359.25 | 52.2545 | +8.7 (+2.48%) | 6,131 |
