| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 386 | 400.35 | 386 | 394.45 | 394.45 | +8.85 (+2.30%) | 9,599 |
| 11 Aug 2017 | INR | 385 | 399.95 | 351.6 | 385.6 | 385.6 | -1.2 (-0.31%) | 36,225 |
| 10 Aug 2017 | INR | 400.55 | 407.2 | 375.25 | 386.8 | 386.8 | -23.45 (-5.72%) | 25,804 |
| 9 Aug 2017 | INR | 417 | 418.8 | 400 | 410.25 | 410.25 | -1.5 (-0.36%) | 25,183 |
| 8 Aug 2017 | INR | 419 | 419.05 | 400 | 411.75 | 411.75 | -4.45 (-1.07%) | 71,125 |
| 7 Aug 2017 | INR | 405.35 | 418.9 | 396.05 | 416.2 | 416.2 | +21.35 (+5.41%) | 40,643 |
| 4 Aug 2017 | INR | 389.65 | 400 | 388.45 | 394.85 | 394.85 | +4.45 (+1.14%) | 18,869 |
| 3 Aug 2017 | INR | 397.1 | 404.9 | 382 | 390.4 | 390.4 | -9.75 (-2.44%) | 44,494 |
| 2 Aug 2017 | INR | 414 | 420 | 395 | 400.15 | 400.15 | -9.95 (-2.43%) | 94,977 |
| 1 Aug 2017 | INR | 404.7 | 428.95 | 395.15 | 410.1 | 410.1 | +11.95 (+3.00%) | 284,179 |
| 31 Jul 2017 | INR | 351.1 | 415 | 347 | 398.15 | 398.15 | +51.15 (+14.74%) | 248,276 |
| 28 Jul 2017 | INR | 355 | 355.45 | 344.1 | 347 | 347 | -8.75 (-2.46%) | 19,135 |
| 27 Jul 2017 | INR | 360.1 | 364.7 | 352 | 355.75 | 355.75 | -7.9 (-2.17%) | 7,840 |
| 26 Jul 2017 | INR | 364 | 375 | 358.95 | 363.65 | 363.65 | +3 (+0.83%) | 8,669 |
| 25 Jul 2017 | INR | 358.25 | 367.65 | 358 | 360.65 | 360.65 | +0.15 (+0.04%) | 6,989 |
| 24 Jul 2017 | INR | 358.25 | 364.9 | 356 | 360.5 | 360.5 | -3.8 (-1.04%) | 8,947 |
| 21 Jul 2017 | INR | 362.55 | 367.1 | 355.9 | 364.3 | 364.3 | -0.4 (-0.11%) | 17,617 |
| 20 Jul 2017 | INR | 374 | 374 | 359.45 | 364.7 | 364.7 | -4.2 (-1.14%) | 14,500 |
| 19 Jul 2017 | INR | 369.9 | 372.05 | 366 | 368.9 | 368.9 | +4.6 (+1.26%) | 17,805 |
| 18 Jul 2017 | INR | 370 | 378 | 363 | 364.3 | 364.3 | -4.05 (-1.10%) | 35,714 |
| 17 Jul 2017 | INR | 361 | 374.4 | 361 | 368.35 | 368.35 | +7.45 (+2.06%) | 57,174 |
| 14 Jul 2017 | INR | 354.9 | 364 | 354 | 360.9 | 360.9 | +9.45 (+2.69%) | 37,561 |
| 13 Jul 2017 | INR | 344 | 353.5 | 344 | 351.45 | 351.45 | +4.3 (+1.24%) | 14,130 |
| 12 Jul 2017 | INR | 346.95 | 350.9 | 342.2 | 347.15 | 347.15 | -1 (-0.29%) | 10,844 |
| 11 Jul 2017 | INR | 348 | 350 | 343.75 | 348.15 | 348.15 | -2 (-0.57%) | 13,492 |
| 10 Jul 2017 | INR | 339 | 353 | 339 | 350.15 | 350.15 | +3.95 (+1.14%) | 8,367 |
| 7 Jul 2017 | INR | 341 | 348.8 | 338.55 | 346.2 | 346.2 | +4.2 (+1.23%) | 27,979 |
| 6 Jul 2017 | INR | 343 | 345.9 | 339 | 342 | 342 | -1.25 (-0.36%) | 10,521 |
| 5 Jul 2017 | INR | 337.7 | 345.85 | 337.7 | 343.25 | 343.25 | +3.55 (+1.05%) | 14,618 |
| 4 Jul 2017 | INR | 327 | 345 | 325.55 | 339.7 | 339.7 | +7.05 (+2.12%) | 18,316 |
