| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 378.65 | 404 | 378.65 | 403.85 | 161.54 | +13 (+3.33%) | 1,617 |
| 10 Aug 2017 | INR | 403 | 411.05 | 385 | 390.85 | 156.34 | +1 (+0.26%) | 4,257 |
| 9 Aug 2017 | INR | 392.05 | 394.4 | 375.2 | 389.85 | 155.94 | -7.45 (-1.88%) | 1,703 |
| 8 Aug 2017 | INR | 404.4 | 404.7 | 393.9 | 397.3 | 158.92 | -7.95 (-1.96%) | 3,279 |
| 7 Aug 2017 | INR | 417.9 | 417.9 | 404.8 | 405.25 | 162.1 | -8.8 (-2.13%) | 3,745 |
| 4 Aug 2017 | INR | 415 | 418.1 | 410.1 | 414.05 | 165.62 | -6.65 (-1.58%) | 1,843 |
| 3 Aug 2017 | INR | 404 | 430 | 404 | 420.7 | 168.28 | -6 (-1.41%) | 1,271 |
| 2 Aug 2017 | INR | 431.2 | 431.2 | 421.2 | 426.7 | 170.68 | -5.1 (-1.18%) | 1,675 |
| 1 Aug 2017 | INR | 438 | 441 | 428.95 | 431.8 | 172.72 | -0.7 (-0.16%) | 1,795 |
| 31 Jul 2017 | INR | 430.95 | 438.45 | 424 | 432.5 | 173 | +3.05 (+0.71%) | 3,268 |
| 28 Jul 2017 | INR | 414 | 433 | 414 | 429.45 | 171.78 | +13.8 (+3.32%) | 2,213 |
| 27 Jul 2017 | INR | 417.95 | 420 | 414.7 | 415.65 | 166.26 | -2.25 (-0.54%) | 1,948 |
| 26 Jul 2017 | INR | 419 | 422.15 | 415 | 417.9 | 167.16 | -5.5 (-1.30%) | 1,600 |
| 25 Jul 2017 | INR | 420 | 427.85 | 419 | 423.4 | 169.36 | +5 (+1.20%) | 623 |
| 24 Jul 2017 | INR | 425 | 426 | 415.15 | 418.4 | 167.36 | -6.15 (-1.45%) | 1,041 |
| 21 Jul 2017 | INR | 430.35 | 431 | 422.6 | 424.55 | 169.82 | -6.8 (-1.58%) | 1,454 |
| 20 Jul 2017 | INR | 419.6 | 433.35 | 419.6 | 431.35 | 172.54 | +3.5 (+0.82%) | 871 |
| 19 Jul 2017 | INR | 426.95 | 432 | 417 | 427.85 | 171.14 | +6.15 (+1.46%) | 2,384 |
| 18 Jul 2017 | INR | 425.5 | 431 | 419 | 421.7 | 168.68 | -8.7 (-2.02%) | 4,465 |
| 17 Jul 2017 | INR | 420.45 | 432.95 | 419.35 | 430.4 | 172.16 | +10.15 (+2.42%) | 2,556 |
| 14 Jul 2017 | INR | 420 | 424 | 414.8 | 420.25 | 168.1 | -1.65 (-0.39%) | 1,300 |
| 13 Jul 2017 | INR | 414.1 | 426.5 | 414 | 421.9 | 168.76 | +11.7 (+2.85%) | 6,313 |
| 12 Jul 2017 | INR | 419 | 420.3 | 407.45 | 410.2 | 164.08 | -5.5 (-1.32%) | 2,837 |
| 11 Jul 2017 | INR | 428.2 | 432 | 410.4 | 415.7 | 166.28 | -11.45 (-2.68%) | 3,831 |
| 10 Jul 2017 | INR | 432 | 440 | 425 | 427.15 | 170.86 | -4.35 (-1.01%) | 3,317 |
| 7 Jul 2017 | INR | 441.6 | 441.6 | 428.15 | 431.5 | 172.6 | -0.4 (-0.09%) | 1,217 |
| 6 Jul 2017 | INR | 426.05 | 440 | 422.25 | 431.9 | 172.76 | +6.35 (+1.49%) | 4,297 |
| 5 Jul 2017 | INR | 423.9 | 437.7 | 423 | 425.55 | 170.22 | +7 (+1.67%) | 7,049 |
| 4 Jul 2017 | INR | 402.5 | 419.7 | 401 | 418.55 | 167.42 | +11.25 (+2.76%) | 4,265 |
| 3 Jul 2017 | INR | 406 | 415 | 403.1 | 407.3 | 162.92 | +1.5 (+0.37%) | 2,531 |
