| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 2,514 | 2,533.3 | 2,485 | 2,494 | 2,494 | -17.25 (-0.69%) | 38,473 |
| 10 Aug 2017 | INR | 2,498.4 | 2,520 | 2,486.5 | 2,511.25 | 2,511.25 | +9.3 (+0.37%) | 23,630 |
| 9 Aug 2017 | INR | 2,495.95 | 2,521.45 | 2,495.1 | 2,501.95 | 2,501.95 | +4.15 (+0.17%) | 18,445 |
| 8 Aug 2017 | INR | 2,525 | 2,526 | 2,486 | 2,497.8 | 2,497.8 | -6.8 (-0.27%) | 20,792 |
| 7 Aug 2017 | INR | 2,522 | 2,522.75 | 2,484 | 2,504.6 | 2,504.6 | -18.15 (-0.72%) | 31,012 |
| 4 Aug 2017 | INR | 2,490 | 2,528 | 2,487.45 | 2,522.75 | 2,522.75 | +33.2 (+1.33%) | 29,340 |
| 3 Aug 2017 | INR | 2,479 | 2,501.45 | 2,472 | 2,489.55 | 2,489.55 | +22.2 (+0.90%) | 453,594 |
| 2 Aug 2017 | INR | 2,499 | 2,501.85 | 2,458 | 2,467.35 | 2,467.35 | -32.6 (-1.30%) | 21,266 |
| 1 Aug 2017 | INR | 2,494.05 | 2,518.9 | 2,488.3 | 2,499.95 | 2,499.95 | +5.9 (+0.24%) | 26,028 |
| 31 Jul 2017 | INR | 2,470 | 2,516 | 2,464.9 | 2,494.05 | 2,494.05 | +11.3 (+0.46%) | 42,427 |
| 28 Jul 2017 | INR | 2,479.4 | 2,488.55 | 2,443.85 | 2,482.75 | 2,482.75 | -1.6 (-0.06%) | 42,530 |
| 27 Jul 2017 | INR | 2,550 | 2,583.7 | 2,469.05 | 2,484.35 | 2,484.35 | -70.45 (-2.76%) | 59,988 |
| 26 Jul 2017 | INR | 2,555 | 2,573 | 2,547 | 2,554.8 | 2,554.8 | -15.85 (-0.62%) | 37,625 |
| 25 Jul 2017 | INR | 2,530 | 2,580 | 2,517.7 | 2,570.65 | 2,570.65 | +38 (+1.50%) | 51,526 |
| 24 Jul 2017 | INR | 2,480 | 2,539.2 | 2,479.9 | 2,532.65 | 2,532.65 | +41.75 (+1.68%) | 57,594 |
| 21 Jul 2017 | INR | 2,445.2 | 2,499 | 2,439.8 | 2,490.9 | 2,490.9 | +45.7 (+1.87%) | 43,547 |
| 20 Jul 2017 | INR | 2,450 | 2,457.4 | 2,431 | 2,445.2 | 2,445.2 | -5.25 (-0.21%) | 23,092 |
| 19 Jul 2017 | INR | 2,418 | 2,457.9 | 2,417.3 | 2,450.45 | 2,450.45 | +45.2 (+1.88%) | 41,898 |
| 18 Jul 2017 | INR | 2,397 | 2,440 | 2,397 | 2,405.25 | 2,405.25 | +9.55 (+0.40%) | 88,534 |
| 17 Jul 2017 | INR | 2,400 | 2,420.65 | 2,384 | 2,395.7 | 2,395.7 | -3.1 (-0.13%) | 34,568 |
| 14 Jul 2017 | INR | 2,389 | 2,422.65 | 2,376.1 | 2,398.8 | 2,398.8 | -45.25 (-1.85%) | 210,052 |
| 13 Jul 2017 | INR | 2,449.9 | 2,471 | 2,427.1 | 2,444.05 | 2,444.05 | +4.95 (+0.20%) | 68,457 |
| 12 Jul 2017 | INR | 2,487.95 | 2,488 | 2,431.3 | 2,439.1 | 2,439.1 | -32.8 (-1.33%) | 45,757 |
| 11 Jul 2017 | INR | 2,438.8 | 2,513.4 | 2,426.85 | 2,471.9 | 2,471.9 | +31.05 (+1.27%) | 144,813 |
| 10 Jul 2017 | INR | 2,333 | 2,452 | 2,333 | 2,440.85 | 2,440.85 | +108.65 (+4.66%) | 675,366 |
| 7 Jul 2017 | INR | 2,354.6 | 2,356 | 2,325 | 2,332.2 | 2,332.2 | -12.6 (-0.54%) | 54,909 |
| 6 Jul 2017 | INR | 2,350.05 | 2,361.3 | 2,340 | 2,344.8 | 2,344.8 | -12.95 (-0.55%) | 31,134 |
| 5 Jul 2017 | INR | 2,364 | 2,364 | 2,346.3 | 2,357.75 | 2,357.75 | -6.25 (-0.26%) | 20,786 |
| 4 Jul 2017 | INR | 2,373.4 | 2,381.4 | 2,351.1 | 2,364 | 2,364 | -9.4 (-0.40%) | 28,089 |
| 3 Jul 2017 | INR | 2,364 | 2,382.95 | 2,345.5 | 2,373.4 | 2,373.4 | +9.05 (+0.38%) | 36,183 |
