| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 365.1 | 383 | 362.3 | 372.8 | 372.8 | +26.35 (+7.61%) | 182,110 |
| 11 Aug 2017 | INR | 352 | 353.8 | 340 | 346.45 | 346.45 | -9.5 (-2.67%) | 182,429 |
| 10 Aug 2017 | INR | 367.75 | 367.75 | 349.85 | 355.95 | 355.95 | -9.65 (-2.64%) | 40,926 |
| 9 Aug 2017 | INR | 371 | 383 | 361 | 365.6 | 365.6 | -1.75 (-0.48%) | 42,070 |
| 8 Aug 2017 | INR | 369.5 | 370 | 364 | 367.35 | 367.35 | -1.3 (-0.35%) | 14,967 |
| 7 Aug 2017 | INR | 369 | 375 | 362 | 368.65 | 368.65 | +2.35 (+0.64%) | 19,634 |
| 4 Aug 2017 | INR | 374.05 | 374.25 | 364.6 | 366.3 | 366.3 | -7.4 (-1.98%) | 15,774 |
| 3 Aug 2017 | INR | 370.8 | 375 | 365.55 | 373.7 | 373.7 | +0.25 (+0.07%) | 37,647 |
| 2 Aug 2017 | INR | 374.9 | 375 | 367.9 | 373.45 | 373.45 | +3.95 (+1.07%) | 15,108 |
| 1 Aug 2017 | INR | 367 | 378 | 366.15 | 369.5 | 369.5 | +1.95 (+0.53%) | 42,526 |
| 31 Jul 2017 | INR | 368 | 373.5 | 362.25 | 367.55 | 367.55 | -2.7 (-0.73%) | 16,615 |
| 28 Jul 2017 | INR | 372 | 374.5 | 364 | 370.25 | 370.25 | +1.4 (+0.38%) | 10,702 |
| 27 Jul 2017 | INR | 372.25 | 374.5 | 360 | 368.85 | 368.85 | -3.3 (-0.89%) | 30,969 |
| 26 Jul 2017 | INR | 372.25 | 375.05 | 366.35 | 372.15 | 372.15 | -1.25 (-0.33%) | 23,522 |
| 25 Jul 2017 | INR | 376 | 377 | 370 | 373.4 | 373.4 | -0.7 (-0.19%) | 14,553 |
| 24 Jul 2017 | INR | 384.85 | 384.85 | 370.5 | 374.1 | 374.1 | -4.35 (-1.15%) | 51,606 |
| 21 Jul 2017 | INR | 381.6 | 384.95 | 374.05 | 378.45 | 378.45 | +0.6 (+0.16%) | 17,412 |
| 20 Jul 2017 | INR | 388.9 | 390.05 | 375.6 | 377.85 | 377.85 | -11.9 (-3.05%) | 58,270 |
| 19 Jul 2017 | INR | 382 | 398 | 378.6 | 389.75 | 389.75 | +12.65 (+3.35%) | 55,149 |
| 18 Jul 2017 | INR | 376 | 390 | 372.45 | 377.1 | 377.1 | -0.95 (-0.25%) | 521,456 |
| 17 Jul 2017 | INR | 371.85 | 379.9 | 370.1 | 378.05 | 378.05 | +5.2 (+1.39%) | 60,686 |
| 14 Jul 2017 | INR | 375 | 378.95 | 371 | 372.85 | 372.85 | -0.95 (-0.25%) | 10,022 |
| 13 Jul 2017 | INR | 377.75 | 389 | 372.5 | 373.8 | 373.8 | -0.3 (-0.08%) | 21,980 |
| 12 Jul 2017 | INR | 377 | 383.4 | 372 | 374.1 | 374.1 | -4.35 (-1.15%) | 29,777 |
| 11 Jul 2017 | INR | 383.3 | 384 | 375 | 378.45 | 378.45 | -4.85 (-1.27%) | 52,468 |
| 10 Jul 2017 | INR | 389.9 | 389.9 | 382.1 | 383.3 | 383.3 | -1.05 (-0.27%) | 1,583 |
| 7 Jul 2017 | INR | 389.85 | 394.85 | 382.05 | 384.35 | 384.35 | -0.85 (-0.22%) | 17,360 |
| 6 Jul 2017 | INR | 381.5 | 387.8 | 376.7 | 385.2 | 385.2 | +2.05 (+0.54%) | 34,339 |
| 5 Jul 2017 | INR | 381.4 | 386 | 378.4 | 383.15 | 383.15 | -0.75 (-0.20%) | 12,169 |
| 4 Jul 2017 | INR | 380.05 | 386 | 375 | 383.9 | 383.9 | -0.05 (-0.01%) | 20,989 |
