| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 301.1 | 307.1 | 290 | 297.5 | 29.75 | -10.5 (-3.41%) | 328,140 |
| 10 Aug 2017 | INR | 322.8 | 322.9 | 305.5 | 308 | 30.8 | -15.8 (-4.88%) | 203,010 |
| 9 Aug 2017 | INR | 334.9 | 334.9 | 320.5 | 323.8 | 32.38 | -12.9 (-3.83%) | 300,190 |
| 8 Aug 2017 | INR | 344 | 345 | 335.7 | 336.7 | 33.67 | -7.1 (-2.07%) | 217,290 |
| 7 Aug 2017 | INR | 342 | 349.4 | 342 | 343.8 | 34.38 | +1.6 (+0.47%) | 256,420 |
| 4 Aug 2017 | INR | 341.9 | 346.6 | 340.3 | 342.2 | 34.22 | +1.9 (+0.56%) | 286,470 |
| 3 Aug 2017 | INR | 342.2 | 358.9 | 335.6 | 340.3 | 34.03 | -2.3 (-0.67%) | 3,029,780 |
| 2 Aug 2017 | INR | 341 | 350 | 340.8 | 342.6 | 34.26 | +1.5 (+0.44%) | 231,070 |
| 1 Aug 2017 | INR | 340.1 | 345.4 | 340 | 341.1 | 34.11 | -2 (-0.58%) | 122,050 |
| 31 Jul 2017 | INR | 349 | 350.1 | 342 | 343.1 | 34.31 | -3.4 (-0.98%) | 260,810 |
| 28 Jul 2017 | INR | 348.1 | 349.5 | 345.6 | 346.5 | 34.65 | -2.5 (-0.72%) | 168,780 |
| 27 Jul 2017 | INR | 351.2 | 354.2 | 348.1 | 349 | 34.9 | +0.3 (+0.09%) | 302,020 |
| 26 Jul 2017 | INR | 350.8 | 387 | 347 | 348.7 | 34.87 | +1.4 (+0.40%) | 3,951,290 |
| 25 Jul 2017 | INR | 352.9 | 353.7 | 346.3 | 347.3 | 34.73 | -3.9 (-1.11%) | 83,950 |
| 24 Jul 2017 | INR | 352 | 358.5 | 350 | 351.2 | 35.12 | -0.4 (-0.11%) | 135,270 |
| 21 Jul 2017 | INR | 354.9 | 358.9 | 349 | 351.6 | 35.16 | -3.3 (-0.93%) | 160,570 |
| 20 Jul 2017 | INR | 359.9 | 362.7 | 352.8 | 354.9 | 35.49 | -2.5 (-0.70%) | 292,420 |
| 19 Jul 2017 | INR | 355.8 | 362 | 354 | 357.4 | 35.74 | +5.3 (+1.51%) | 233,440 |
| 18 Jul 2017 | INR | 349.9 | 373.7 | 346.5 | 352.1 | 35.21 | +3.3 (+0.95%) | 2,289,810 |
| 17 Jul 2017 | INR | 352.2 | 363.9 | 348 | 348.8 | 34.88 | -6.1 (-1.72%) | 177,750 |
| 14 Jul 2017 | INR | 367.3 | 372.3 | 354.1 | 354.9 | 35.49 | -14.9 (-4.03%) | 277,380 |
| 13 Jul 2017 | INR | 371.5 | 379 | 368 | 369.8 | 36.98 | -1 (-0.27%) | 120,390 |
| 12 Jul 2017 | INR | 381 | 384.7 | 369.1 | 370.8 | 37.08 | -10.9 (-2.86%) | 185,150 |
| 11 Jul 2017 | INR | 377 | 395 | 370 | 381.7 | 38.17 | +4.3 (+1.14%) | 493,970 |
| 10 Jul 2017 | INR | 390 | 392.2 | 352 | 377.4 | 37.74 | +2.9 (+0.77%) | 115,320 |
| 7 Jul 2017 | INR | 369.9 | 378 | 362 | 374.5 | 37.45 | +9.7 (+2.66%) | 123,220 |
| 6 Jul 2017 | INR | 353 | 374.7 | 346.5 | 364.8 | 36.48 | +16.5 (+4.74%) | 209,620 |
| 5 Jul 2017 | INR | 345 | 354.9 | 342.2 | 348.3 | 34.83 | +4.7 (+1.37%) | 140,560 |
| 4 Jul 2017 | INR | 341.1 | 358 | 341.1 | 343.6 | 34.36 | -5.1 (-1.46%) | 48,040 |
| 3 Jul 2017 | INR | 349.7 | 355 | 343.3 | 348.7 | 34.87 | +5 (+1.45%) | 49,590 |
