| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 378.9 | 378.9 | 373 | 376.7 | 150.68 | +11.9 (+3.26%) | 3,462 |
| 11 Aug 2017 | INR | 370.05 | 376.85 | 359.8 | 364.8 | 145.92 | -13.4 (-3.54%) | 86,785 |
| 10 Aug 2017 | INR | 376 | 383.35 | 375 | 378.2 | 151.28 | -2 (-0.53%) | 24,627 |
| 9 Aug 2017 | INR | 389.1 | 391.55 | 375 | 380.2 | 152.08 | -11.45 (-2.92%) | 24,510 |
| 8 Aug 2017 | INR | 394.4 | 394.4 | 390.1 | 391.65 | 156.66 | 0.0 (0.0%) | 4,562 |
| 7 Aug 2017 | INR | 394.9 | 395 | 386 | 391.65 | 156.66 | +1.95 (+0.50%) | 6,827 |
| 4 Aug 2017 | INR | 392 | 395.6 | 386 | 389.7 | 155.88 | -6.35 (-1.60%) | 24,767 |
| 3 Aug 2017 | INR | 403.65 | 403.65 | 392.6 | 396.05 | 158.42 | -5.8 (-1.44%) | 32,492 |
| 2 Aug 2017 | INR | 404.5 | 408 | 401.25 | 401.85 | 160.74 | -2.25 (-0.56%) | 17,360 |
| 1 Aug 2017 | INR | 410.05 | 414.35 | 402.1 | 404.1 | 161.64 | -2.15 (-0.53%) | 21,037 |
| 31 Jul 2017 | INR | 413.5 | 417.4 | 405.2 | 406.25 | 162.5 | -7.4 (-1.79%) | 15,417 |
| 28 Jul 2017 | INR | 411.6 | 419.1 | 411.3 | 413.65 | 165.46 | -0.2 (-0.05%) | 7,635 |
| 27 Jul 2017 | INR | 422.9 | 422.9 | 412 | 413.85 | 165.54 | -8.95 (-2.12%) | 22,092 |
| 26 Jul 2017 | INR | 433.05 | 433.05 | 417.8 | 422.8 | 169.12 | -8.75 (-2.03%) | 77,842 |
| 25 Jul 2017 | INR | 432.85 | 436 | 427.05 | 431.55 | 172.62 | -2.95 (-0.68%) | 65,395 |
| 24 Jul 2017 | INR | 432.1 | 437.95 | 428.55 | 434.5 | 173.8 | -0.5 (-0.11%) | 43,890 |
| 21 Jul 2017 | INR | 438.7 | 439 | 431.15 | 435 | 174 | -0.75 (-0.17%) | 33,722 |
| 20 Jul 2017 | INR | 425.05 | 438 | 420.2 | 435.75 | 174.3 | +10.15 (+2.38%) | 49,737 |
| 19 Jul 2017 | INR | 423.55 | 432.15 | 419 | 425.6 | 170.24 | +1.65 (+0.39%) | 21,415 |
| 18 Jul 2017 | INR | 421.5 | 429.7 | 418.05 | 423.95 | 169.58 | -5 (-1.17%) | 58,782 |
| 17 Jul 2017 | INR | 424.9 | 434.8 | 417.75 | 428.95 | 171.58 | +6.95 (+1.65%) | 44,717 |
| 14 Jul 2017 | INR | 419.2 | 428.7 | 415.1 | 422 | 168.8 | -1.25 (-0.30%) | 44,442 |
| 13 Jul 2017 | INR | 435 | 439.65 | 414.5 | 423.25 | 169.3 | -9.3 (-2.15%) | 48,557 |
| 12 Jul 2017 | INR | 430.9 | 444.75 | 423.2 | 432.55 | 173.02 | +6.5 (+1.53%) | 104,462 |
| 11 Jul 2017 | INR | 405.35 | 454.4 | 404 | 426.05 | 170.42 | +22.45 (+5.56%) | 221,682 |
| 10 Jul 2017 | INR | 385.5 | 409.7 | 385.1 | 403.6 | 161.44 | +6.2 (+1.56%) | 3,032 |
| 7 Jul 2017 | INR | 390 | 403.85 | 388 | 397.4 | 158.96 | +7.5 (+1.92%) | 50,597 |
| 6 Jul 2017 | INR | 379.35 | 398 | 376 | 389.9 | 155.96 | +10.55 (+2.78%) | 34,880 |
| 5 Jul 2017 | INR | 378.35 | 383.6 | 378.35 | 379.35 | 151.74 | -0.85 (-0.22%) | 46,740 |
| 4 Jul 2017 | INR | 390.8 | 390.8 | 378.3 | 380.2 | 152.08 | -10.6 (-2.71%) | 108,417 |
