| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 416 | 430.05 | 391.3 | 394.3 | 394.3 | -35.4 (-8.24%) | 132,126 |
| 10 Aug 2017 | INR | 447.65 | 447.65 | 423.05 | 429.7 | 429.7 | -17.75 (-3.97%) | 54,988 |
| 9 Aug 2017 | INR | 456 | 459.9 | 445.2 | 447.45 | 447.45 | -9.85 (-2.15%) | 36,386 |
| 8 Aug 2017 | INR | 459.95 | 464.5 | 453.5 | 457.3 | 457.3 | +1.25 (+0.27%) | 63,853 |
| 7 Aug 2017 | INR | 450.05 | 462 | 450.05 | 456.05 | 456.05 | +8.7 (+1.94%) | 63,730 |
| 4 Aug 2017 | INR | 441 | 453.8 | 436.5 | 447.35 | 447.35 | +10.2 (+2.33%) | 58,763 |
| 3 Aug 2017 | INR | 442.95 | 446.5 | 436 | 437.15 | 437.15 | -5.8 (-1.31%) | 21,932 |
| 2 Aug 2017 | INR | 449.95 | 451.95 | 441 | 442.95 | 442.95 | -4.8 (-1.07%) | 12,175 |
| 1 Aug 2017 | INR | 447 | 453.65 | 446.1 | 447.75 | 447.75 | +3.7 (+0.83%) | 42,375 |
| 31 Jul 2017 | INR | 450 | 450 | 442.15 | 444.05 | 444.05 | -1.55 (-0.35%) | 15,025 |
| 28 Jul 2017 | INR | 439.8 | 449 | 439.8 | 445.6 | 445.6 | +6.95 (+1.58%) | 25,915 |
| 27 Jul 2017 | INR | 443.95 | 445 | 436.65 | 438.65 | 438.65 | -1.8 (-0.41%) | 20,971 |
| 26 Jul 2017 | INR | 441 | 445.6 | 438 | 440.45 | 440.45 | +3.2 (+0.73%) | 26,958 |
| 25 Jul 2017 | INR | 442.65 | 445.5 | 435.05 | 437.25 | 437.25 | -0.55 (-0.13%) | 29,915 |
| 24 Jul 2017 | INR | 445.9 | 449 | 436 | 437.8 | 437.8 | -11.15 (-2.48%) | 41,344 |
| 21 Jul 2017 | INR | 440.05 | 449.95 | 440.05 | 448.95 | 448.95 | +7.65 (+1.73%) | 23,335 |
| 20 Jul 2017 | INR | 446 | 447.1 | 440.5 | 441.3 | 441.3 | -3.6 (-0.81%) | 13,351 |
| 19 Jul 2017 | INR | 442 | 450.6 | 440.15 | 444.9 | 444.9 | +5.5 (+1.25%) | 31,817 |
| 18 Jul 2017 | INR | 445.55 | 446.2 | 437.25 | 439.4 | 439.4 | -7.65 (-1.71%) | 20,221 |
| 17 Jul 2017 | INR | 451.5 | 454.25 | 445.8 | 447.05 | 447.05 | -0.5 (-0.11%) | 21,108 |
| 14 Jul 2017 | INR | 450.9 | 450.9 | 442 | 447.55 | 447.55 | +1.25 (+0.28%) | 21,056 |
| 13 Jul 2017 | INR | 436 | 448.8 | 434 | 446.3 | 446.3 | +14.2 (+3.29%) | 79,332 |
| 12 Jul 2017 | INR | 449.5 | 449.5 | 430.25 | 432.1 | 432.1 | -14.1 (-3.16%) | 37,438 |
| 11 Jul 2017 | INR | 443.9 | 452 | 442.15 | 446.2 | 446.2 | +4.85 (+1.10%) | 41,631 |
| 10 Jul 2017 | INR | 444 | 449.8 | 440.3 | 441.35 | 441.35 | +1 (+0.23%) | 18,918 |
| 7 Jul 2017 | INR | 440.5 | 447 | 438.5 | 440.35 | 440.35 | -0.2 (-0.05%) | 28,410 |
| 6 Jul 2017 | INR | 439.7 | 453.25 | 434.6 | 440.55 | 440.55 | +5.7 (+1.31%) | 54,714 |
| 5 Jul 2017 | INR | 428.95 | 442 | 426.95 | 434.85 | 434.85 | +8.8 (+2.07%) | 45,399 |
| 4 Jul 2017 | INR | 433 | 436.85 | 424.2 | 426.05 | 426.05 | -2.15 (-0.50%) | 28,477 |
| 3 Jul 2017 | INR | 423.9 | 433.8 | 420 | 428.2 | 428.2 | +7.3 (+1.73%) | 26,493 |
