| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 476 | 492 | 471.45 | 484.25 | 484.25 | +2.8 (+0.58%) | 196,263 |
| 10 Aug 2017 | INR | 496 | 496 | 471.6 | 481.45 | 481.45 | -14.5 (-2.92%) | 189,299 |
| 9 Aug 2017 | INR | 504.5 | 512.25 | 493 | 495.95 | 495.95 | -8.55 (-1.69%) | 191,316 |
| 8 Aug 2017 | INR | 530 | 530 | 502.25 | 504.5 | 504.5 | -22.95 (-4.35%) | 149,528 |
| 7 Aug 2017 | INR | 521.5 | 529.05 | 514.2 | 527.45 | 527.45 | +10.9 (+2.11%) | 266,186 |
| 4 Aug 2017 | INR | 493.7 | 526.05 | 491 | 516.55 | 516.55 | +26.65 (+5.44%) | 339,340 |
| 3 Aug 2017 | INR | 489.95 | 498.85 | 485.2 | 489.9 | 489.9 | +4.4 (+0.91%) | 218,545 |
| 2 Aug 2017 | INR | 485 | 489.45 | 484 | 485.5 | 485.5 | +1.1 (+0.23%) | 85,812 |
| 1 Aug 2017 | INR | 472 | 485 | 472 | 484.4 | 484.4 | +13.7 (+2.91%) | 114,244 |
| 31 Jul 2017 | INR | 474 | 477.8 | 469 | 470.7 | 470.7 | -4.05 (-0.85%) | 82,462 |
| 28 Jul 2017 | INR | 474.5 | 480.5 | 469.75 | 474.75 | 474.75 | -2.35 (-0.49%) | 67,822 |
| 27 Jul 2017 | INR | 472 | 478.9 | 472 | 477.1 | 477.1 | +5.7 (+1.21%) | 67,414 |
| 26 Jul 2017 | INR | 472 | 472.35 | 467.5 | 471.4 | 471.4 | +4.7 (+1.01%) | 65,462 |
| 25 Jul 2017 | INR | 465.95 | 468 | 463.95 | 466.7 | 466.7 | +0.7 (+0.15%) | 51,556 |
| 24 Jul 2017 | INR | 476 | 476 | 464 | 466 | 466 | -1.2 (-0.26%) | 87,332 |
| 21 Jul 2017 | INR | 468.2 | 468.2 | 461.55 | 467.2 | 467.2 | +0.15 (+0.03%) | 71,601 |
| 20 Jul 2017 | INR | 470 | 471.6 | 463.3 | 467.05 | 467.05 | -2.75 (-0.59%) | 195,245 |
| 19 Jul 2017 | INR | 470 | 472.4 | 465.9 | 469.8 | 469.8 | +1.1 (+0.23%) | 131,972 |
| 18 Jul 2017 | INR | 469 | 474.85 | 464.3 | 468.7 | 468.7 | +2.25 (+0.48%) | 166,427 |
| 17 Jul 2017 | INR | 465 | 470 | 460.05 | 466.45 | 466.45 | +5.1 (+1.11%) | 105,726 |
| 14 Jul 2017 | INR | 464.8 | 464.8 | 456.5 | 461.35 | 461.35 | +3.1 (+0.68%) | 87,305 |
| 13 Jul 2017 | INR | 469.4 | 469.4 | 454.65 | 458.25 | 458.25 | -225.9 (-33.02%) | 391,240 |
| 12 Jul 2017 | INR | 682 | 687 | 679 | 684.15 | 684.15 | +6.35 (+0.94%) | 193,331 |
| 11 Jul 2017 | INR | 670 | 680.2 | 664.65 | 677.8 | 677.8 | +14.7 (+2.22%) | 148,550 |
| 10 Jul 2017 | INR | 667 | 682.2 | 650 | 663.1 | 663.1 | -0.9 (-0.14%) | 792,244 |
| 7 Jul 2017 | INR | 666.9 | 668.65 | 659.1 | 664 | 664 | +4 (+0.61%) | 75,098 |
| 6 Jul 2017 | INR | 664.75 | 665.25 | 658 | 660 | 660 | -0.7 (-0.11%) | 61,867 |
| 5 Jul 2017 | INR | 659.9 | 664.25 | 656.8 | 660.7 | 660.7 | +3.5 (+0.53%) | 80,987 |
| 4 Jul 2017 | INR | 655 | 664.8 | 647.5 | 657.2 | 657.2 | +7.9 (+1.22%) | 142,963 |
| 3 Jul 2017 | INR | 641 | 651 | 641 | 649.3 | 649.3 | +10.35 (+1.62%) | 2,435,760 |
