| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | INR | 359.75 | 363.65 | 338.95 | 343.45 | 343.45 | -14.75 (-4.12%) | 114,558 |
| 16 Aug 2017 | INR | 364.5 | 365 | 355 | 358.2 | 358.2 | -2.7 (-0.75%) | 26,575 |
| 14 Aug 2017 | INR | 350.75 | 365.9 | 350.75 | 360.9 | 360.9 | +15.8 (+4.58%) | 30,915 |
| 11 Aug 2017 | INR | 355.7 | 355.7 | 325 | 345.1 | 345.1 | -7.45 (-2.11%) | 39,240 |
| 10 Aug 2017 | INR | 369.7 | 375 | 346.7 | 352.55 | 352.55 | -18.15 (-4.90%) | 68,719 |
| 9 Aug 2017 | INR | 375.1 | 384.55 | 368.15 | 370.7 | 370.7 | -10 (-2.63%) | 36,058 |
| 8 Aug 2017 | INR | 389.85 | 395.1 | 375.7 | 380.7 | 380.7 | -5.55 (-1.44%) | 44,817 |
| 7 Aug 2017 | INR | 390 | 397.35 | 381 | 386.25 | 386.25 | +4.15 (+1.09%) | 69,679 |
| 4 Aug 2017 | INR | 404.95 | 404.95 | 378.7 | 382.1 | 382.1 | -19.75 (-4.91%) | 238,217 |
| 3 Aug 2017 | INR | 439.5 | 441.6 | 394.15 | 401.85 | 401.85 | -32.9 (-7.57%) | 150,971 |
| 2 Aug 2017 | INR | 429 | 441.95 | 429 | 434.75 | 434.75 | +6.05 (+1.41%) | 91,308 |
| 1 Aug 2017 | INR | 435.3 | 435.3 | 426.5 | 428.7 | 428.7 | -3.15 (-0.73%) | 41,937 |
| 31 Jul 2017 | INR | 441.1 | 441.1 | 427 | 431.85 | 431.85 | -6.15 (-1.40%) | 65,865 |
| 28 Jul 2017 | INR | 429.9 | 451 | 423.55 | 438 | 438 | +5.95 (+1.38%) | 165,089 |
| 27 Jul 2017 | INR | 446.45 | 450.55 | 427.65 | 432.05 | 432.05 | -10.8 (-2.44%) | 116,391 |
| 26 Jul 2017 | INR | 426.25 | 456 | 425.05 | 442.85 | 442.85 | +18.2 (+4.29%) | 461,690 |
| 25 Jul 2017 | INR | 402 | 434.95 | 401.3 | 424.65 | 424.65 | +23.7 (+5.91%) | 511,726 |
| 24 Jul 2017 | INR | 406.15 | 406.95 | 398 | 400.95 | 400.95 | -2.35 (-0.58%) | 43,043 |
| 21 Jul 2017 | INR | 406.8 | 415.8 | 398.35 | 403.3 | 403.3 | -0.15 (-0.04%) | 108,281 |
| 20 Jul 2017 | INR | 402 | 410.9 | 392.05 | 403.45 | 403.45 | +4.3 (+1.08%) | 237,912 |
| 19 Jul 2017 | INR | 386 | 414.8 | 386 | 399.15 | 399.15 | +14.9 (+3.88%) | 352,182 |
| 18 Jul 2017 | INR | 399.9 | 400 | 380.8 | 384.25 | 384.25 | -16.05 (-4.01%) | 83,220 |
| 17 Jul 2017 | INR | 378 | 404.8 | 378 | 400.3 | 400.3 | +24.05 (+6.39%) | 463,342 |
| 14 Jul 2017 | INR | 350.6 | 389.7 | 346.3 | 376.25 | 376.25 | +30.5 (+8.82%) | 567,710 |
| 13 Jul 2017 | INR | 336.5 | 351.35 | 334.55 | 345.75 | 345.75 | +9.65 (+2.87%) | 92,233 |
| 12 Jul 2017 | INR | 337.05 | 342.95 | 335.5 | 336.1 | 336.1 | -3.65 (-1.07%) | 13,784 |
| 11 Jul 2017 | INR | 341.95 | 345.4 | 338 | 339.75 | 339.75 | +2.4 (+0.71%) | 17,885 |
| 10 Jul 2017 | INR | 342 | 345 | 330.1 | 337.35 | 337.35 | -2.2 (-0.65%) | 5,810 |
| 7 Jul 2017 | INR | 336 | 345.85 | 336 | 339.55 | 339.55 | +3.55 (+1.06%) | 20,406 |
| 6 Jul 2017 | INR | 345.45 | 345.45 | 335.05 | 336 | 336 | -6.2 (-1.81%) | 19,744 |
