| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | INR | 397.1 | 442 | 392.8 | 432.6 | 432.6 | +35.8 (+9.02%) | 14,606,270 |
| 3 Aug 2017 | INR | 387.9 | 407.5 | 385.55 | 396.8 | 396.8 | +11.8 (+3.06%) | 9,960,730 |
| 2 Aug 2017 | INR | 387 | 388 | 381.05 | 385 | 385 | -1.75 (-0.45%) | 2,347,430 |
| 1 Aug 2017 | INR | 383.2 | 391.85 | 381.4 | 386.75 | 386.75 | +3.55 (+0.93%) | 4,466,500 |
| 31 Jul 2017 | INR | 376 | 384.25 | 371.45 | 383.2 | 383.2 | +8.75 (+2.34%) | 4,094,350 |
| 28 Jul 2017 | INR | 368 | 375.3 | 367.2 | 374.45 | 374.45 | +7.25 (+1.97%) | 3,880,110 |
| 27 Jul 2017 | INR | 370 | 374.8 | 363.6 | 367.2 | 367.2 | -3.35 (-0.90%) | 3,809,510 |
| 26 Jul 2017 | INR | 374.9 | 375.45 | 368.9 | 370.55 | 370.55 | -3.45 (-0.92%) | 2,662,270 |
| 25 Jul 2017 | INR | 369.3 | 375 | 365.7 | 374 | 374 | +4.7 (+1.27%) | 3,123,050 |
| 24 Jul 2017 | INR | 371 | 378.5 | 367.3 | 369.3 | 369.3 | +1.3 (+0.35%) | 4,492,430 |
| 21 Jul 2017 | INR | 368.5 | 371.45 | 357 | 368 | 368 | +0.15 (+0.04%) | 4,273,770 |
| 20 Jul 2017 | INR | 369 | 376.45 | 363.8 | 367.85 | 367.85 | -15.85 (-4.13%) | 7,015,520 |
| 19 Jul 2017 | INR | 373.45 | 389.5 | 370 | 383.7 | 383.7 | +15.5 (+4.21%) | 6,028,570 |
| 18 Jul 2017 | INR | 375.9 | 383.75 | 365.65 | 368.2 | 368.2 | -9.65 (-2.55%) | 4,430,720 |
| 17 Jul 2017 | INR | 383.4 | 388.95 | 371.25 | 377.85 | 377.85 | -9.55 (-2.47%) | 4,494,690 |
| 14 Jul 2017 | INR | 375.75 | 392 | 368.75 | 387.4 | 387.4 | +12.3 (+3.28%) | 5,764,490 |
| 13 Jul 2017 | INR | 366.4 | 382 | 361.25 | 375.1 | 375.1 | +15.85 (+4.41%) | 12,184,820 |
| 12 Jul 2017 | INR | 343 | 360.45 | 338.9 | 359.25 | 359.25 | +18.85 (+5.54%) | 7,041,680 |
| 11 Jul 2017 | INR | 340.05 | 345 | 336 | 340.4 | 340.4 | -1.33 (-0.39%) | 3,732,620 |
| 10 Jul 2017 | INR | 342.63 | 353.2 | 335.2 | 341.73 | 341.73 | +7.43 (+2.22%) | 1,505,260 |
| 7 Jul 2017 | INR | 336.73 | 341.13 | 332.93 | 334.3 | 334.3 | -5.1 (-1.50%) | 4,997,810 |
| 6 Jul 2017 | INR | 344.93 | 347.33 | 337.33 | 339.4 | 339.4 | -4.93 (-1.43%) | 4,871,700 |
| 5 Jul 2017 | INR | 342.17 | 345.93 | 338.67 | 344.33 | 344.33 | +3.06 (+0.90%) | 1,798,970 |
| 4 Jul 2017 | INR | 345.33 | 347.8 | 340.67 | 341.27 | 341.27 | -3.36 (-0.97%) | 2,207,450 |
| 3 Jul 2017 | INR | 341.4 | 350 | 340.67 | 344.63 | 344.63 | +4.4 (+1.29%) | 2,581,300 |
| 30 Jun 2017 | INR | 338.87 | 345.8 | 333.63 | 340.23 | 340.23 | +1.43 (+0.42%) | 4,218,800 |
| 29 Jun 2017 | INR | 340 | 346.6 | 337.93 | 338.8 | 338.8 | -3.03 (-0.89%) | 4,020,320 |
| 28 Jun 2017 | INR | 336.67 | 344.07 | 336.2 | 341.83 | 341.83 | +6.93 (+2.07%) | 3,380,770 |
| 27 Jun 2017 | INR | 340 | 340.67 | 327.07 | 334.9 | 334.9 | -4.07 (-1.20%) | 4,179,640 |
| 23 Jun 2017 | INR | 342.67 | 343.37 | 335.53 | 338.97 | 338.97 | -2.4 (-0.70%) | 3,345,710 |
