| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 492 | 492.2 | 476.3 | 479.45 | 479.45 | -17.2 (-3.46%) | 22,308 |
| 8 Aug 2017 | INR | 503.7 | 512.75 | 490.85 | 496.65 | 496.65 | -10 (-1.97%) | 16,512 |
| 7 Aug 2017 | INR | 501.5 | 511.95 | 492.6 | 506.65 | 506.65 | +3.05 (+0.61%) | 10,892 |
| 4 Aug 2017 | INR | 497.05 | 506.65 | 491 | 503.6 | 503.6 | +1.15 (+0.23%) | 12,305 |
| 3 Aug 2017 | INR | 503 | 505 | 496.15 | 502.45 | 502.45 | +0.8 (+0.16%) | 9,985 |
| 2 Aug 2017 | INR | 503.2 | 506.35 | 495.8 | 501.65 | 501.65 | -1.55 (-0.31%) | 16,238 |
| 1 Aug 2017 | INR | 497 | 505 | 487.05 | 503.2 | 503.2 | +13.6 (+2.78%) | 32,992 |
| 31 Jul 2017 | INR | 479.9 | 498 | 468.2 | 489.6 | 489.6 | +14.8 (+3.12%) | 30,641 |
| 28 Jul 2017 | INR | 479 | 488 | 465.25 | 474.8 | 474.8 | -3.25 (-0.68%) | 23,786 |
| 27 Jul 2017 | INR | 459.5 | 483 | 458 | 478.05 | 478.05 | +19.85 (+4.33%) | 33,303 |
| 26 Jul 2017 | INR | 465.35 | 465.35 | 456.3 | 458.2 | 458.2 | -3.65 (-0.79%) | 10,679 |
| 25 Jul 2017 | INR | 461.15 | 472.45 | 459.55 | 461.85 | 461.85 | -5.1 (-1.09%) | 24,008 |
| 24 Jul 2017 | INR | 478.3 | 479.9 | 464.6 | 466.95 | 466.95 | -9.2 (-1.93%) | 14,058 |
| 21 Jul 2017 | INR | 481 | 482 | 473.1 | 476.15 | 476.15 | -7 (-1.45%) | 15,243 |
| 20 Jul 2017 | INR | 490.25 | 494.1 | 477.2 | 483.15 | 483.15 | -5.65 (-1.16%) | 689,953 |
| 19 Jul 2017 | INR | 489 | 497.95 | 487.7 | 488.8 | 488.8 | -3.4 (-0.69%) | 15,432 |
| 18 Jul 2017 | INR | 496 | 501.2 | 488.5 | 492.2 | 492.2 | -1.85 (-0.37%) | 18,090 |
| 17 Jul 2017 | INR | 500 | 507.5 | 481 | 494.05 | 494.05 | -8.55 (-1.70%) | 60,393 |
| 14 Jul 2017 | INR | 509.45 | 509.45 | 495 | 502.6 | 502.6 | -5.4 (-1.06%) | 21,829 |
| 13 Jul 2017 | INR | 506.05 | 515.6 | 501.2 | 508 | 508 | +7.45 (+1.49%) | 52,335 |
| 12 Jul 2017 | INR | 484.05 | 504.85 | 483.25 | 500.55 | 500.55 | +17.85 (+3.70%) | 38,960 |
| 11 Jul 2017 | INR | 496.85 | 503.65 | 473.55 | 482.7 | 482.7 | -13.8 (-2.78%) | 49,023 |
| 10 Jul 2017 | INR | 494.85 | 508 | 487.1 | 496.5 | 496.5 | +11.05 (+2.28%) | 57,597 |
| 7 Jul 2017 | INR | 468.45 | 498.95 | 464.8 | 485.45 | 485.45 | +19.15 (+4.11%) | 39,885 |
| 6 Jul 2017 | INR | 463.05 | 475 | 451.6 | 466.3 | 466.3 | +10.65 (+2.34%) | 43,441 |
| 5 Jul 2017 | INR | 440.2 | 462 | 437.95 | 455.65 | 455.65 | +16.65 (+3.79%) | 18,586 |
| 4 Jul 2017 | INR | 447.9 | 449.65 | 436.15 | 439 | 439 | -2.5 (-0.57%) | 10,181 |
| 3 Jul 2017 | INR | 444 | 449 | 440.35 | 441.5 | 441.5 | -1.65 (-0.37%) | 131,400 |
| 30 Jun 2017 | INR | 417 | 447.9 | 417 | 443.15 | 443.15 | +19.95 (+4.71%) | 27,950 |
| 29 Jun 2017 | INR | 428.95 | 431.25 | 416.45 | 423.2 | 423.2 | -0.55 (-0.13%) | 14,328 |
