| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 347.95 | 386 | 346 | 349.35 | 349.35 | +4.35 (+1.26%) | 12,523 |
| 11 Aug 2017 | INR | 347.05 | 353 | 337.9 | 345 | 345 | -7.25 (-2.06%) | 12,857 |
| 10 Aug 2017 | INR | 358.9 | 374.75 | 350.1 | 352.25 | 352.25 | -13.95 (-3.81%) | 13,180 |
| 9 Aug 2017 | INR | 377.25 | 383.55 | 360 | 366.2 | 366.2 | -18.7 (-4.86%) | 11,745 |
| 8 Aug 2017 | INR | 390.1 | 398 | 384.05 | 384.9 | 384.9 | -3.55 (-0.91%) | 8,360 |
| 7 Aug 2017 | INR | 396.25 | 405 | 386 | 388.45 | 388.45 | -5.1 (-1.30%) | 9,646 |
| 4 Aug 2017 | INR | 400.5 | 400.5 | 392 | 393.55 | 393.55 | -3.35 (-0.84%) | 9,054 |
| 3 Aug 2017 | INR | 401.5 | 403.5 | 391.65 | 396.9 | 396.9 | -2.45 (-0.61%) | 8,017 |
| 2 Aug 2017 | INR | 407.95 | 409.8 | 399 | 399.35 | 399.35 | -6.3 (-1.55%) | 13,495 |
| 1 Aug 2017 | INR | 399.65 | 423.65 | 394.5 | 405.65 | 405.65 | +9.25 (+2.33%) | 47,097 |
| 31 Jul 2017 | INR | 406.95 | 409 | 395.25 | 396.4 | 396.4 | -5.95 (-1.48%) | 9,132 |
| 28 Jul 2017 | INR | 403.95 | 414.9 | 400.35 | 402.35 | 402.35 | -0.05 (-0.01%) | 17,193 |
| 27 Jul 2017 | INR | 407.95 | 426.85 | 396.2 | 402.4 | 402.4 | -4.25 (-1.05%) | 43,039 |
| 26 Jul 2017 | INR | 418.75 | 423 | 402.3 | 406.65 | 406.65 | -10.3 (-2.47%) | 20,612 |
| 25 Jul 2017 | INR | 421.05 | 426.1 | 415 | 416.95 | 416.95 | -6.85 (-1.62%) | 14,990 |
| 24 Jul 2017 | INR | 416.05 | 447 | 410.3 | 423.8 | 423.8 | +5.1 (+1.22%) | 60,576 |
| 21 Jul 2017 | INR | 420 | 426 | 411.9 | 418.7 | 418.7 | -0.35 (-0.08%) | 22,824 |
| 20 Jul 2017 | INR | 428.05 | 439.9 | 416 | 419.05 | 419.05 | -12.6 (-2.92%) | 18,618 |
| 19 Jul 2017 | INR | 438.95 | 444.9 | 425 | 431.65 | 431.65 | -2.9 (-0.67%) | 28,364 |
| 18 Jul 2017 | INR | 426.95 | 458.5 | 416.7 | 434.55 | 434.55 | +9.2 (+2.16%) | 117,868 |
| 17 Jul 2017 | INR | 443.9 | 444.6 | 421 | 425.35 | 425.35 | -18.95 (-4.27%) | 45,025 |
| 14 Jul 2017 | INR | 466 | 489.9 | 439.4 | 444.3 | 444.3 | -23.5 (-5.02%) | 289,830 |
| 13 Jul 2017 | INR | 437 | 491.85 | 420 | 467.8 | 467.8 | +47.4 (+11.27%) | 920,803 |
| 12 Jul 2017 | INR | 359 | 420.4 | 348 | 420.4 | 420.4 | +70.05 (+19.99%) | 330,644 |
| 11 Jul 2017 | INR | 335 | 364 | 331 | 350.35 | 350.35 | +15.05 (+4.49%) | 19,788 |
| 10 Jul 2017 | INR | 336.5 | 341 | 332 | 335.3 | 335.3 | -4.25 (-1.25%) | 70 |
| 7 Jul 2017 | INR | 341.95 | 341.95 | 334.1 | 339.55 | 339.55 | -0.2 (-0.06%) | 1,092 |
| 6 Jul 2017 | INR | 335.05 | 340 | 335 | 339.75 | 339.75 | +6.9 (+2.07%) | 817 |
| 5 Jul 2017 | INR | 336 | 342.7 | 330 | 332.85 | 332.85 | +2.85 (+0.86%) | 2,089 |
| 4 Jul 2017 | INR | 330.95 | 333.9 | 330 | 330 | 330 | -3.8 (-1.14%) | 1,731 |
