| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 440 | 452.9 | 440 | 443 | 443 | -1.65 (-0.37%) | 735 |
| 10 Aug 2017 | INR | 449.8 | 450.8 | 444 | 444.65 | 444.65 | +2.85 (+0.65%) | 2,174 |
| 9 Aug 2017 | INR | 448 | 448 | 440.55 | 441.8 | 441.8 | -6.2 (-1.38%) | 201 |
| 8 Aug 2017 | INR | 445 | 454.9 | 445 | 448 | 448 | +1 (+0.22%) | 903 |
| 7 Aug 2017 | INR | 444.05 | 454 | 444.05 | 447 | 447 | -6.75 (-1.49%) | 461 |
| 4 Aug 2017 | INR | 452 | 453.8 | 448.05 | 453.75 | 453.75 | +1.75 (+0.39%) | 198 |
| 3 Aug 2017 | INR | 452 | 452 | 452 | 452 | 452 | +0.65 (+0.14%) | 0 |
| 2 Aug 2017 | INR | 451.05 | 452 | 450 | 451.35 | 451.35 | -0.7 (-0.15%) | 100 |
| 1 Aug 2017 | INR | 455 | 459.95 | 450 | 452.05 | 452.05 | -0.05 (-0.01%) | 1,516 |
| 31 Jul 2017 | INR | 454 | 459.85 | 450 | 452.1 | 452.1 | -6.65 (-1.45%) | 1,914 |
| 28 Jul 2017 | INR | 456 | 463.9 | 447 | 458.75 | 458.75 | -1.25 (-0.27%) | 4,076 |
| 27 Jul 2017 | INR | 459 | 464.95 | 457.2 | 460 | 460 | +2.85 (+0.62%) | 1,096 |
| 26 Jul 2017 | INR | 460.25 | 464.8 | 456.25 | 457.15 | 457.15 | -2.75 (-0.60%) | 745 |
| 25 Jul 2017 | INR | 465 | 465 | 457.05 | 459.9 | 459.9 | -3.4 (-0.73%) | 752 |
| 24 Jul 2017 | INR | 460 | 472.05 | 460 | 463.3 | 463.3 | -2.45 (-0.53%) | 1,207 |
| 21 Jul 2017 | INR | 471 | 471 | 465.3 | 465.75 | 465.75 | -8.85 (-1.86%) | 202 |
| 20 Jul 2017 | INR | 478.45 | 478.5 | 471 | 474.6 | 474.6 | +2.6 (+0.55%) | 951 |
| 19 Jul 2017 | INR | 470 | 472.9 | 466.55 | 472 | 472 | +6.9 (+1.48%) | 92 |
| 18 Jul 2017 | INR | 470 | 473.5 | 465.05 | 465.1 | 465.1 | -5.2 (-1.11%) | 179 |
| 17 Jul 2017 | INR | 468 | 472 | 468 | 470.3 | 470.3 | +2.65 (+0.57%) | 525 |
| 14 Jul 2017 | INR | 475.85 | 475.85 | 466.4 | 467.65 | 467.65 | -7.1 (-1.50%) | 178 |
| 13 Jul 2017 | INR | 468.05 | 474.75 | 468.05 | 474.75 | 474.75 | +8.65 (+1.86%) | 125 |
| 12 Jul 2017 | INR | 483.7 | 483.7 | 465.1 | 466.1 | 466.1 | -3.9 (-0.83%) | 217 |
| 11 Jul 2017 | INR | 466 | 472.5 | 465 | 470 | 470 | +0.05 (+0.01%) | 370 |
| 10 Jul 2017 | INR | 465.1 | 474.95 | 465.1 | 469.95 | 469.95 | +1.25 (+0.27%) | 1,473 |
| 7 Jul 2017 | INR | 463.1 | 469.9 | 463 | 468.7 | 468.7 | +8.5 (+1.85%) | 313 |
| 6 Jul 2017 | INR | 458.1 | 473 | 458.1 | 460.2 | 460.2 | -4.35 (-0.94%) | 592 |
| 5 Jul 2017 | INR | 471.4 | 471.4 | 457.4 | 464.55 | 464.55 | +4 (+0.87%) | 294 |
| 4 Jul 2017 | INR | 458.3 | 467 | 458.3 | 460.55 | 460.55 | -1.65 (-0.36%) | 289 |
| 3 Jul 2017 | INR | 469.5 | 469.5 | 462 | 462.2 | 462.2 | +3.15 (+0.69%) | 658 |
