| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 415 | 427.7 | 402 | 421.75 | 421.75 | -1.8 (-0.42%) | 10,627 |
| 10 Aug 2017 | INR | 428.1 | 428.1 | 417 | 423.55 | 423.55 | -2.85 (-0.67%) | 10,497 |
| 9 Aug 2017 | INR | 426.05 | 439.95 | 425.5 | 426.4 | 426.4 | -7.2 (-1.66%) | 4,660 |
| 8 Aug 2017 | INR | 436.15 | 446.5 | 430.8 | 433.6 | 433.6 | -12.65 (-2.83%) | 6,253 |
| 7 Aug 2017 | INR | 438.1 | 449 | 431 | 446.25 | 446.25 | +7.25 (+1.65%) | 4,398 |
| 4 Aug 2017 | INR | 432.05 | 446.95 | 432.05 | 439 | 439 | -2.65 (-0.60%) | 2,416 |
| 3 Aug 2017 | INR | 447 | 450 | 437.1 | 441.65 | 441.65 | -5.5 (-1.23%) | 5,811 |
| 2 Aug 2017 | INR | 447 | 459 | 431.1 | 447.15 | 447.15 | +2.35 (+0.53%) | 11,126 |
| 1 Aug 2017 | INR | 447.65 | 464 | 437 | 444.8 | 444.8 | -12 (-2.63%) | 7,444 |
| 31 Jul 2017 | INR | 455 | 469.5 | 455 | 456.8 | 456.8 | -0.35 (-0.08%) | 3,518 |
| 28 Jul 2017 | INR | 459 | 470 | 454.2 | 457.15 | 457.15 | -1.65 (-0.36%) | 6,585 |
| 27 Jul 2017 | INR | 483 | 492.9 | 452.05 | 458.8 | 458.8 | -23.55 (-4.88%) | 15,252 |
| 26 Jul 2017 | INR | 483 | 486 | 473.35 | 482.35 | 482.35 | +1.05 (+0.22%) | 10,431 |
| 25 Jul 2017 | INR | 472.05 | 488 | 470.1 | 481.3 | 481.3 | +6.85 (+1.44%) | 6,866 |
| 24 Jul 2017 | INR | 480 | 484.9 | 473.05 | 474.45 | 474.45 | -5.6 (-1.17%) | 7,282 |
| 21 Jul 2017 | INR | 471 | 500 | 470 | 480.05 | 480.05 | -13.15 (-2.67%) | 17,578 |
| 20 Jul 2017 | INR | 490 | 497.5 | 487.35 | 493.2 | 493.2 | +6.05 (+1.24%) | 3,205 |
| 19 Jul 2017 | INR | 486 | 495 | 482 | 487.15 | 487.15 | -1.25 (-0.26%) | 5,262 |
| 18 Jul 2017 | INR | 486 | 497 | 486 | 488.4 | 488.4 | -3.5 (-0.71%) | 3,759 |
| 17 Jul 2017 | INR | 495.5 | 495.5 | 487 | 491.9 | 491.9 | +0.1 (+0.02%) | 6,752 |
| 14 Jul 2017 | INR | 491 | 500 | 485.3 | 491.8 | 491.8 | -4.5 (-0.91%) | 4,974 |
| 13 Jul 2017 | INR | 505 | 511 | 494.05 | 496.3 | 496.3 | -4.85 (-0.97%) | 7,107 |
| 12 Jul 2017 | INR | 505.65 | 517 | 496.1 | 501.15 | 501.15 | -4.5 (-0.89%) | 7,826 |
| 11 Jul 2017 | INR | 494 | 521 | 492.9 | 505.65 | 505.65 | +11.45 (+2.32%) | 24,038 |
| 10 Jul 2017 | INR | 490.1 | 502.95 | 490.1 | 494.2 | 494.2 | +2.2 (+0.45%) | 7,667 |
| 7 Jul 2017 | INR | 511.9 | 511.9 | 486.55 | 492 | 492 | -13.95 (-2.76%) | 20,013 |
| 6 Jul 2017 | INR | 534.7 | 535 | 501 | 505.95 | 505.95 | +14.3 (+2.91%) | 85,272 |
| 5 Jul 2017 | INR | 430 | 499 | 430 | 491.65 | 491.65 | +52.05 (+11.84%) | 73,383 |
| 4 Jul 2017 | INR | 441 | 452 | 435 | 439.6 | 439.6 | +0.3 (+0.07%) | 16,412 |
| 3 Jul 2017 | INR | 414.4 | 452.2 | 410 | 439.3 | 439.3 | +31.65 (+7.76%) | 37,307 |
