| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | INR | 400 | 408.9 | 395.3 | 400.25 | 400.25 | +1.5 (+0.38%) | 91,398 |
| 29 Aug 2017 | INR | 395.95 | 403.9 | 393 | 398.75 | 398.75 | +3.4 (+0.86%) | 220,496 |
| 28 Aug 2017 | INR | 398.5 | 402.3 | 393 | 395.35 | 395.35 | -3.6 (-0.90%) | 257,922 |
| 24 Aug 2017 | INR | 392.7 | 401.9 | 392.05 | 398.95 | 398.95 | +5.85 (+1.49%) | 120,795 |
| 23 Aug 2017 | INR | 392 | 395.95 | 390.1 | 393.1 | 393.1 | -0.3 (-0.08%) | 77,000 |
| 22 Aug 2017 | INR | 391.55 | 396.3 | 389.65 | 393.4 | 393.4 | 0.0 (0.0%) | 72,804 |
| 21 Aug 2017 | INR | 396.5 | 399 | 390.4 | 393.4 | 393.4 | -1.55 (-0.39%) | 106,853 |
| 18 Aug 2017 | INR | 394 | 398 | 391.05 | 394.95 | 394.95 | -1.15 (-0.29%) | 106,898 |
| 17 Aug 2017 | INR | 397 | 398 | 391.7 | 396.1 | 396.1 | 0.0 (0.0%) | 97,535 |
| 16 Aug 2017 | INR | 398 | 399.85 | 390.1 | 396.1 | 396.1 | -1.5 (-0.38%) | 81,698 |
| 14 Aug 2017 | INR | 397.8 | 404.75 | 391.2 | 397.6 | 397.6 | +2.4 (+0.61%) | 144,824 |
| 11 Aug 2017 | INR | 395 | 398.65 | 390.15 | 395.2 | 395.2 | -1.65 (-0.42%) | 234,118 |
| 10 Aug 2017 | INR | 393.95 | 403.4 | 388.5 | 396.85 | 396.85 | +0.95 (+0.24%) | 110,639 |
| 9 Aug 2017 | INR | 398.9 | 401.95 | 392.1 | 395.9 | 395.9 | -3.5 (-0.88%) | 89,101 |
| 8 Aug 2017 | INR | 401.35 | 404.4 | 396.65 | 399.4 | 399.4 | -0.4 (-0.10%) | 73,616 |
| 7 Aug 2017 | INR | 401.55 | 404 | 397 | 399.8 | 399.8 | -0.6 (-0.15%) | 87,616 |
| 4 Aug 2017 | INR | 402.5 | 404 | 398.55 | 400.4 | 400.4 | -0.65 (-0.16%) | 76,096 |
| 3 Aug 2017 | INR | 399.8 | 408 | 398.3 | 401.05 | 401.05 | +1.9 (+0.48%) | 69,803 |
| 2 Aug 2017 | INR | 399.7 | 403.45 | 396.05 | 399.15 | 399.15 | -1.4 (-0.35%) | 87,877 |
| 1 Aug 2017 | INR | 402.2 | 402.2 | 398.05 | 400.55 | 400.55 | +0.3 (+0.07%) | 77,844 |
| 31 Jul 2017 | INR | 400.65 | 404.55 | 398.15 | 400.25 | 400.25 | -2.55 (-0.63%) | 50,373 |
| 28 Jul 2017 | INR | 402.7 | 405.55 | 399.05 | 402.8 | 402.8 | -2.35 (-0.58%) | 57,019 |
| 27 Jul 2017 | INR | 402.85 | 408.35 | 398.8 | 405.15 | 405.15 | +2.3 (+0.57%) | 66,554 |
| 26 Jul 2017 | INR | 400.5 | 403.85 | 397.1 | 402.85 | 402.85 | +1.2 (+0.30%) | 83,052 |
| 25 Jul 2017 | INR | 401.7 | 402.8 | 397.1 | 401.65 | 401.65 | +1.55 (+0.39%) | 69,251 |
| 24 Jul 2017 | INR | 403 | 403.9 | 397.05 | 400.1 | 400.1 | -2.65 (-0.66%) | 69,384 |
| 21 Jul 2017 | INR | 403.75 | 403.8 | 400 | 402.75 | 402.75 | -1 (-0.25%) | 51,058 |
| 20 Jul 2017 | INR | 404 | 405.95 | 403 | 403.75 | 403.75 | +0.1 (+0.02%) | 89,908 |
| 19 Jul 2017 | INR | 405.8 | 405.85 | 402.15 | 403.65 | 403.65 | +0.1 (+0.02%) | 74,298 |
| 18 Jul 2017 | INR | 402.85 | 404.45 | 401 | 403.55 | 403.55 | +2.15 (+0.54%) | 92,233 |
