| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 365 | 365 | 350 | 357.65 | 357.65 | -8.9 (-2.43%) | 5,964 |
| 9 Aug 2017 | INR | 385 | 385 | 362.15 | 366.55 | 366.55 | -0.85 (-0.23%) | 5,948 |
| 8 Aug 2017 | INR | 370.75 | 371.3 | 365.15 | 367.4 | 367.4 | -1.55 (-0.42%) | 236 |
| 7 Aug 2017 | INR | 370 | 372 | 364 | 368.95 | 368.95 | +1.2 (+0.33%) | 2,233 |
| 4 Aug 2017 | INR | 372.45 | 372.45 | 365 | 367.75 | 367.75 | -5.55 (-1.49%) | 3,263 |
| 3 Aug 2017 | INR | 370 | 376.25 | 365.65 | 373.3 | 373.3 | +1.45 (+0.39%) | 8,241 |
| 2 Aug 2017 | INR | 370.95 | 374.3 | 369.35 | 371.85 | 371.85 | +3.25 (+0.88%) | 4,519 |
| 1 Aug 2017 | INR | 367.9 | 380 | 365 | 368.6 | 368.6 | +0.55 (+0.15%) | 4,181 |
| 31 Jul 2017 | INR | 368.05 | 373.05 | 365 | 368.05 | 368.05 | -0.75 (-0.20%) | 1,007 |
| 28 Jul 2017 | INR | 368 | 372 | 365 | 368.8 | 368.8 | +1.2 (+0.33%) | 2,734 |
| 27 Jul 2017 | INR | 372 | 374.85 | 362 | 367.6 | 367.6 | -4.2 (-1.13%) | 6,664 |
| 26 Jul 2017 | INR | 375 | 376 | 365.15 | 371.8 | 371.8 | -2.45 (-0.65%) | 3,889 |
| 25 Jul 2017 | INR | 377.8 | 380 | 370.75 | 374.25 | 374.25 | +1 (+0.27%) | 2,460 |
| 24 Jul 2017 | INR | 381.1 | 381.1 | 370 | 373.25 | 373.25 | -3.4 (-0.90%) | 16,584 |
| 21 Jul 2017 | INR | 380 | 382 | 367.15 | 376.65 | 376.65 | -0.25 (-0.07%) | 9,223 |
| 20 Jul 2017 | INR | 387.7 | 387.95 | 375 | 376.9 | 376.9 | -13 (-3.33%) | 47,172 |
| 19 Jul 2017 | INR | 387.4 | 398 | 385 | 389.9 | 389.9 | +9.65 (+2.54%) | 11,710 |
| 18 Jul 2017 | INR | 377 | 391.45 | 372.7 | 380.25 | 380.25 | +2.5 (+0.66%) | 53,428 |
| 17 Jul 2017 | INR | 374.85 | 379 | 369.3 | 377.75 | 377.75 | +4.85 (+1.30%) | 4,466 |
| 14 Jul 2017 | INR | 376 | 378 | 371.25 | 372.9 | 372.9 | +0.15 (+0.04%) | 1,186 |
| 13 Jul 2017 | INR | 376 | 380 | 370.1 | 372.75 | 372.75 | +0.05 (+0.01%) | 2,206 |
| 12 Jul 2017 | INR | 385.3 | 385.3 | 370.2 | 372.7 | 372.7 | -6 (-1.58%) | 5,083 |
| 11 Jul 2017 | INR | 380.05 | 382.95 | 375 | 378.7 | 378.7 | -4.65 (-1.21%) | 5,780 |
| 10 Jul 2017 | INR | 385 | 387.95 | 380 | 383.35 | 383.35 | -1.15 (-0.30%) | 13,137 |
| 7 Jul 2017 | INR | 392.1 | 392.3 | 343 | 384.5 | 384.5 | -1.1 (-0.29%) | 14,284 |
| 6 Jul 2017 | INR | 384.35 | 388 | 377.7 | 385.6 | 385.6 | +1.75 (+0.46%) | 31,013 |
| 5 Jul 2017 | INR | 381 | 388.65 | 379 | 383.85 | 383.85 | -0.45 (-0.12%) | 681 |
| 4 Jul 2017 | INR | 378.3 | 389 | 375.5 | 384.3 | 384.3 | +3.35 (+0.88%) | 5,781 |
| 3 Jul 2017 | INR | 380 | 388.5 | 375.9 | 380.95 | 380.95 | +4.2 (+1.11%) | 492 |
| 30 Jun 2017 | INR | 373.25 | 380 | 370.15 | 376.75 | 376.75 | -0.1 (-0.03%) | 1,718 |
