| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | INR | 380 | 386.9 | 372 | 376.35 | 376.35 | -0.25 (-0.07%) | 146,888 |
| 25 Jul 2017 | INR | 382.8 | 387.2 | 374.1 | 376.6 | 376.6 | -4.15 (-1.09%) | 123,309 |
| 24 Jul 2017 | INR | 370 | 388.25 | 366.1 | 380.75 | 380.75 | +10.2 (+2.75%) | 273,818 |
| 21 Jul 2017 | INR | 380 | 380.65 | 368.5 | 370.55 | 370.55 | -7.3 (-1.93%) | 168,774 |
| 20 Jul 2017 | INR | 384 | 389.65 | 370.75 | 377.85 | 377.85 | -8.05 (-2.09%) | 570,421 |
| 19 Jul 2017 | INR | 367.05 | 399 | 367.05 | 385.9 | 385.9 | +25.55 (+7.09%) | 1,952,461 |
| 18 Jul 2017 | INR | 350 | 371.9 | 346 | 360.35 | 360.35 | +9.25 (+2.63%) | 436,551 |
| 17 Jul 2017 | INR | 352 | 363.4 | 346.05 | 351.1 | 351.1 | -1.7 (-0.48%) | 269,576 |
| 14 Jul 2017 | INR | 364.8 | 366 | 350.05 | 352.8 | 352.8 | -14.2 (-3.87%) | 456,490 |
| 13 Jul 2017 | INR | 323.1 | 373.9 | 319 | 367 | 367 | +47.65 (+14.92%) | 2,156,564 |
| 12 Jul 2017 | INR | 317.95 | 325.4 | 317.5 | 319.35 | 319.35 | +3.8 (+1.20%) | 373,920 |
| 11 Jul 2017 | INR | 306 | 329 | 306 | 315.55 | 315.55 | +9.75 (+3.19%) | 738,011 |
| 10 Jul 2017 | INR | 305 | 310 | 305 | 305.8 | 305.8 | +1.65 (+0.54%) | 15,485 |
| 7 Jul 2017 | INR | 305.8 | 307.6 | 303.3 | 304.15 | 304.15 | -0.1 (-0.03%) | 43,138 |
| 6 Jul 2017 | INR | 307.1 | 309.55 | 303.55 | 304.25 | 304.25 | -2.15 (-0.70%) | 70,089 |
| 5 Jul 2017 | INR | 312 | 312 | 303.3 | 306.4 | 306.4 | -3.3 (-1.07%) | 63,856 |
| 4 Jul 2017 | INR | 309.4 | 314.9 | 308.85 | 309.7 | 309.7 | +1.3 (+0.42%) | 46,971 |
| 3 Jul 2017 | INR | 310 | 313 | 307.1 | 308.4 | 308.4 | +1.4 (+0.46%) | 42,598 |
| 30 Jun 2017 | INR | 308.4 | 310 | 306 | 307 | 307 | -1.45 (-0.47%) | 29,468 |
| 29 Jun 2017 | INR | 309.7 | 312.25 | 306.5 | 308.45 | 308.45 | +1.05 (+0.34%) | 56,070 |
| 28 Jun 2017 | INR | 309.3 | 310 | 305.5 | 307.4 | 307.4 | -1.2 (-0.39%) | 25,846 |
| 27 Jun 2017 | INR | 310.7 | 315 | 305.15 | 308.6 | 308.6 | +0.95 (+0.31%) | 31,124 |
| 23 Jun 2017 | INR | 311 | 316.45 | 305.95 | 307.65 | 307.65 | -4.7 (-1.50%) | 88,557 |
| 22 Jun 2017 | INR | 315.5 | 317 | 309.4 | 312.35 | 312.35 | -0.2 (-0.06%) | 56,703 |
| 21 Jun 2017 | INR | 313 | 319.3 | 311.1 | 312.55 | 312.55 | -6.6 (-2.07%) | 46,667 |
| 20 Jun 2017 | INR | 317.55 | 322 | 316 | 319.15 | 319.15 | +0.15 (+0.05%) | 40,090 |
| 19 Jun 2017 | INR | 322.1 | 326.15 | 317.55 | 319 | 319 | -3.7 (-1.15%) | 51,668 |
| 16 Jun 2017 | INR | 322.3 | 325.6 | 321 | 322.7 | 322.7 | +0.45 (+0.14%) | 27,991 |
| 15 Jun 2017 | INR | 325 | 329.6 | 321.2 | 322.25 | 322.25 | -0.6 (-0.19%) | 48,006 |
| 14 Jun 2017 | INR | 329.7 | 329.95 | 321.05 | 322.85 | 322.85 | -5.1 (-1.56%) | 55,558 |
