| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 381.95 | 394 | 374.95 | 387.3 | 193.65 | -4.25 (-1.09%) | 10,733 |
| 10 Aug 2017 | INR | 388 | 401.9 | 384 | 391.55 | 195.775 | -5.05 (-1.27%) | 13,434 |
| 9 Aug 2017 | INR | 400.5 | 403.55 | 390 | 396.6 | 198.3 | -4.2 (-1.05%) | 6,260 |
| 8 Aug 2017 | INR | 411.1 | 411.1 | 398.5 | 400.8 | 200.4 | -7.15 (-1.75%) | 9,068 |
| 7 Aug 2017 | INR | 406.85 | 413 | 406.85 | 407.95 | 203.975 | +4.8 (+1.19%) | 4,138 |
| 4 Aug 2017 | INR | 410.25 | 410.4 | 401.1 | 403.15 | 201.575 | -4.9 (-1.20%) | 8,412 |
| 3 Aug 2017 | INR | 400.4 | 417 | 395.25 | 408.05 | 204.025 | +7.9 (+1.97%) | 30,450 |
| 2 Aug 2017 | INR | 404.85 | 406.2 | 400 | 400.15 | 200.075 | -4.7 (-1.16%) | 6,315 |
| 1 Aug 2017 | INR | 404.4 | 407.25 | 404.1 | 404.85 | 202.425 | +0.95 (+0.24%) | 1,033 |
| 31 Jul 2017 | INR | 409.4 | 409.75 | 402 | 403.9 | 201.95 | -1.6 (-0.39%) | 7,294 |
| 28 Jul 2017 | INR | 407.1 | 412 | 403.25 | 405.5 | 202.75 | -1.6 (-0.39%) | 5,193 |
| 27 Jul 2017 | INR | 420 | 429.5 | 407 | 407.1 | 203.55 | -15.95 (-3.77%) | 17,117 |
| 26 Jul 2017 | INR | 412 | 430 | 412 | 423.05 | 211.525 | +13.05 (+3.18%) | 15,438 |
| 25 Jul 2017 | INR | 405.55 | 411 | 400 | 410 | 205 | +3.9 (+0.96%) | 27,837 |
| 24 Jul 2017 | INR | 408 | 411 | 405 | 406.1 | 203.05 | -5.2 (-1.26%) | 8,225 |
| 21 Jul 2017 | INR | 415.7 | 415.7 | 408 | 411.3 | 205.65 | -8.25 (-1.97%) | 16,253 |
| 20 Jul 2017 | INR | 421.7 | 425 | 409.6 | 419.55 | 209.775 | +10.8 (+2.64%) | 26,969 |
| 19 Jul 2017 | INR | 410 | 418.6 | 408 | 408.75 | 204.375 | -0.65 (-0.16%) | 5,119 |
| 18 Jul 2017 | INR | 417.85 | 418.85 | 408 | 409.4 | 204.7 | -9.1 (-2.17%) | 15,941 |
| 17 Jul 2017 | INR | 432.9 | 432.9 | 415.4 | 418.5 | 209.25 | -6.45 (-1.52%) | 18,976 |
| 14 Jul 2017 | INR | 415 | 427.85 | 412 | 424.95 | 212.475 | +9.95 (+2.40%) | 24,416 |
| 13 Jul 2017 | INR | 424.7 | 429.1 | 414 | 415 | 207.5 | -6.45 (-1.53%) | 16,442 |
| 12 Jul 2017 | INR | 420.8 | 424.2 | 415.8 | 421.45 | 210.725 | +5.8 (+1.40%) | 7,466 |
| 11 Jul 2017 | INR | 430.05 | 433.5 | 415 | 415.65 | 207.825 | -15.9 (-3.68%) | 19,229 |
| 10 Jul 2017 | INR | 429.4 | 434.4 | 424.95 | 431.55 | 215.775 | +6.6 (+1.55%) | 38,932 |
| 7 Jul 2017 | INR | 423.4 | 433.25 | 419.45 | 424.95 | 212.475 | +1.2 (+0.28%) | 54,789 |
| 6 Jul 2017 | INR | 413.3 | 430 | 412.85 | 423.75 | 211.875 | +19.1 (+4.72%) | 47,588 |
| 5 Jul 2017 | INR | 396 | 411 | 396 | 404.65 | 202.325 | +10.9 (+2.77%) | 18,331 |
| 4 Jul 2017 | INR | 386.55 | 397.25 | 386.3 | 393.75 | 196.875 | +5.9 (+1.52%) | 9,903 |
| 3 Jul 2017 | INR | 387 | 388 | 385 | 387.85 | 193.925 | +1.75 (+0.45%) | 9,484 |
