| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 368.1 | 398 | 352.05 | 386.55 | 386.55 | +13.1 (+3.51%) | 47,136 |
| 10 Aug 2017 | INR | 397 | 397 | 365.8 | 373.45 | 373.45 | -25.2 (-6.32%) | 56,864 |
| 9 Aug 2017 | INR | 397.9 | 407.5 | 393 | 398.65 | 398.65 | -4.8 (-1.19%) | 35,678 |
| 8 Aug 2017 | INR | 426.75 | 426.75 | 402 | 403.45 | 403.45 | -20.5 (-4.84%) | 58,342 |
| 7 Aug 2017 | INR | 430.9 | 435.6 | 423 | 423.95 | 423.95 | -7.2 (-1.67%) | 22,535 |
| 4 Aug 2017 | INR | 424.7 | 435 | 423.45 | 431.15 | 431.15 | +2.55 (+0.59%) | 21,647 |
| 3 Aug 2017 | INR | 438.6 | 440.2 | 421.25 | 428.6 | 428.6 | -11.4 (-2.59%) | 41,558 |
| 2 Aug 2017 | INR | 440.2 | 442.6 | 433.4 | 440 | 440 | +2 (+0.46%) | 56,431 |
| 1 Aug 2017 | INR | 445.1 | 447 | 435.15 | 438 | 438 | -5.5 (-1.24%) | 32,799 |
| 31 Jul 2017 | INR | 447.05 | 455.35 | 441.5 | 443.5 | 443.5 | -2.75 (-0.62%) | 39,634 |
| 28 Jul 2017 | INR | 446 | 462 | 441.75 | 446.25 | 446.25 | -0.65 (-0.15%) | 60,747 |
| 27 Jul 2017 | INR | 448.3 | 458.55 | 443.95 | 446.9 | 446.9 | -0.65 (-0.15%) | 48,996 |
| 26 Jul 2017 | INR | 444 | 449.8 | 440.45 | 447.55 | 447.55 | +3.85 (+0.87%) | 15,753 |
| 25 Jul 2017 | INR | 443.2 | 446 | 438.95 | 443.7 | 443.7 | +0.45 (+0.10%) | 15,920 |
| 24 Jul 2017 | INR | 449.15 | 451.9 | 439.15 | 443.25 | 443.25 | -4 (-0.89%) | 35,713 |
| 21 Jul 2017 | INR | 447 | 449.9 | 443 | 447.25 | 447.25 | +7.6 (+1.73%) | 46,996 |
| 20 Jul 2017 | INR | 440 | 443.35 | 436.2 | 439.65 | 439.65 | -4.85 (-1.09%) | 28,744 |
| 19 Jul 2017 | INR | 434.75 | 448.9 | 431.4 | 444.5 | 444.5 | +10.65 (+2.45%) | 75,784 |
| 18 Jul 2017 | INR | 431.8 | 435.9 | 426.7 | 433.85 | 433.85 | +1.65 (+0.38%) | 47,426 |
| 17 Jul 2017 | INR | 431.85 | 439.4 | 429 | 432.2 | 432.2 | +3.05 (+0.71%) | 46,328 |
| 14 Jul 2017 | INR | 438 | 441 | 425.15 | 429.15 | 429.15 | -8.65 (-1.98%) | 50,121 |
| 13 Jul 2017 | INR | 423 | 446.6 | 423 | 437.8 | 437.8 | +16.45 (+3.90%) | 154,511 |
| 12 Jul 2017 | INR | 411.95 | 424.8 | 405.45 | 421.35 | 421.35 | +10.25 (+2.49%) | 85,866 |
| 11 Jul 2017 | INR | 425.9 | 427.65 | 408.5 | 411.1 | 411.1 | -11.45 (-2.71%) | 73,447 |
| 10 Jul 2017 | INR | 422.5 | 427.55 | 420.6 | 422.55 | 422.55 | +3.6 (+0.86%) | 155,547 |
| 7 Jul 2017 | INR | 402 | 422 | 402 | 418.95 | 418.95 | +16.55 (+4.11%) | 150,108 |
| 6 Jul 2017 | INR | 388.05 | 408 | 387.25 | 402.4 | 402.4 | +15.05 (+3.89%) | 114,782 |
| 5 Jul 2017 | INR | 385.4 | 391.7 | 385.35 | 387.35 | 387.35 | +0.25 (+0.06%) | 14,833 |
| 4 Jul 2017 | INR | 388.55 | 394.1 | 383.3 | 387.1 | 387.1 | -0.5 (-0.13%) | 30,493 |
| 3 Jul 2017 | INR | 387.65 | 392.65 | 385.15 | 387.6 | 387.6 | +2.8 (+0.73%) | 27,597 |
