| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 455 | 455 | 438 | 443.4 | 443.4 | +0.75 (+0.17%) | 1,592 |
| 9 Aug 2017 | INR | 459 | 459.85 | 440 | 442.65 | 442.65 | -20.05 (-4.33%) | 2,120 |
| 8 Aug 2017 | INR | 469.9 | 469.9 | 453 | 462.7 | 462.7 | +4.7 (+1.03%) | 426 |
| 7 Aug 2017 | INR | 447.25 | 465 | 447.25 | 458 | 458 | +9.6 (+2.14%) | 509 |
| 4 Aug 2017 | INR | 464.9 | 464.9 | 445 | 448.4 | 448.4 | -6.6 (-1.45%) | 664 |
| 3 Aug 2017 | INR | 451.05 | 463 | 451 | 455 | 455 | -1 (-0.22%) | 112 |
| 2 Aug 2017 | INR | 455.55 | 456 | 455.55 | 456 | 456 | +0.5 (+0.11%) | 117 |
| 1 Aug 2017 | INR | 480 | 480 | 452 | 455.5 | 455.5 | +5.05 (+1.12%) | 740 |
| 31 Jul 2017 | INR | 453.55 | 456.75 | 449.15 | 450.45 | 450.45 | -18.55 (-3.96%) | 2,308 |
| 28 Jul 2017 | INR | 466 | 469 | 460 | 469 | 469 | +10.95 (+2.39%) | 861 |
| 27 Jul 2017 | INR | 457.05 | 479.9 | 455 | 458.05 | 458.05 | -15.8 (-3.33%) | 1,789 |
| 26 Jul 2017 | INR | 445 | 488.9 | 445 | 473.85 | 473.85 | +18.25 (+4.01%) | 1,849 |
| 25 Jul 2017 | INR | 455.1 | 462.7 | 452.15 | 455.6 | 455.6 | -6.25 (-1.35%) | 561 |
| 24 Jul 2017 | INR | 463.5 | 470 | 458.1 | 461.85 | 461.85 | +6.75 (+1.48%) | 1,893 |
| 21 Jul 2017 | INR | 460 | 464 | 455 | 455.1 | 455.1 | +0.1 (+0.02%) | 68,715 |
| 20 Jul 2017 | INR | 455.7 | 462 | 455 | 455 | 455 | -0.6 (-0.13%) | 3,200 |
| 19 Jul 2017 | INR | 450.05 | 459 | 450.05 | 455.6 | 455.6 | +8.5 (+1.90%) | 2,554 |
| 18 Jul 2017 | INR | 471.85 | 471.85 | 444 | 447.1 | 447.1 | -15.75 (-3.40%) | 11,482 |
| 17 Jul 2017 | INR | 460.2 | 467 | 460.15 | 462.85 | 462.85 | +5.35 (+1.17%) | 1,567 |
| 14 Jul 2017 | INR | 451.2 | 465 | 451.1 | 457.5 | 457.5 | -2.45 (-0.53%) | 4,770 |
| 13 Jul 2017 | INR | 467.2 | 467.2 | 458 | 459.95 | 459.95 | +2.8 (+0.61%) | 1,466 |
| 12 Jul 2017 | INR | 454 | 470 | 452.7 | 457.15 | 457.15 | -1.7 (-0.37%) | 4,408 |
| 11 Jul 2017 | INR | 459 | 467.5 | 457.5 | 458.85 | 458.85 | +2.35 (+0.51%) | 3,602 |
| 10 Jul 2017 | INR | 460 | 471 | 453.5 | 456.5 | 456.5 | -6.25 (-1.35%) | 4,003 |
| 7 Jul 2017 | INR | 475.8 | 475.8 | 459.05 | 462.75 | 462.75 | -9.55 (-2.02%) | 396 |
| 6 Jul 2017 | INR | 467.95 | 476 | 465.75 | 472.3 | 472.3 | +21.6 (+4.79%) | 1,638 |
| 5 Jul 2017 | INR | 460.7 | 466.6 | 447 | 450.7 | 450.7 | -11.7 (-2.53%) | 16,701 |
| 4 Jul 2017 | INR | 461.1 | 475.1 | 460 | 462.4 | 462.4 | -2.6 (-0.56%) | 1,153 |
| 3 Jul 2017 | INR | 477.5 | 477.5 | 460.65 | 465 | 465 | +6.1 (+1.33%) | 179 |
| 30 Jun 2017 | INR | 453.2 | 488.95 | 453.2 | 458.9 | 458.9 | -7.1 (-1.52%) | 784 |
