| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 680 | 720 | 668.8 | 707.45 | 707.45 | +27.55 (+4.05%) | 104,818 |
| 10 Aug 2017 | INR | 700 | 700.95 | 652.3 | 679.9 | 679.9 | -30.1 (-4.24%) | 150,141 |
| 9 Aug 2017 | INR | 746 | 746 | 697.3 | 710 | 710 | -16.5 (-2.27%) | 194,730 |
| 8 Aug 2017 | INR | 758.1 | 760 | 721.1 | 726.5 | 726.5 | -30.8 (-4.07%) | 81,219 |
| 7 Aug 2017 | INR | 784.1 | 787.3 | 748 | 757.3 | 757.3 | -29.05 (-3.69%) | 106,534 |
| 4 Aug 2017 | INR | 797.05 | 797.05 | 781.5 | 786.35 | 786.35 | -11.1 (-1.39%) | 28,687 |
| 3 Aug 2017 | INR | 799.9 | 807 | 785.55 | 797.45 | 797.45 | +1.1 (+0.14%) | 119,351 |
| 2 Aug 2017 | INR | 787.3 | 799.25 | 781 | 796.35 | 796.35 | +14.55 (+1.86%) | 27,707 |
| 1 Aug 2017 | INR | 779 | 796.05 | 777.75 | 781.8 | 781.8 | -1.65 (-0.21%) | 48,021 |
| 31 Jul 2017 | INR | 798.4 | 802.2 | 774.65 | 783.45 | 783.45 | -13.5 (-1.69%) | 88,766 |
| 28 Jul 2017 | INR | 795.2 | 805 | 791.85 | 796.95 | 796.95 | +0.45 (+0.06%) | 56,421 |
| 27 Jul 2017 | INR | 806.9 | 814.65 | 757.75 | 796.5 | 796.5 | -8.5 (-1.06%) | 47,380 |
| 26 Jul 2017 | INR | 816.05 | 817.75 | 802.15 | 805 | 805 | -9.9 (-1.21%) | 27,901 |
| 25 Jul 2017 | INR | 812.65 | 819.15 | 809.25 | 814.9 | 814.9 | +5.15 (+0.64%) | 42,959 |
| 24 Jul 2017 | INR | 808.1 | 816.35 | 805 | 809.75 | 809.75 | +3.9 (+0.48%) | 31,709 |
| 21 Jul 2017 | INR | 830.15 | 832.2 | 783.6 | 805.85 | 805.85 | -21.95 (-2.65%) | 131,763 |
| 20 Jul 2017 | INR | 840 | 842 | 823.8 | 827.8 | 827.8 | -8.05 (-0.96%) | 34,660 |
| 19 Jul 2017 | INR | 830.25 | 839.3 | 828 | 835.85 | 835.85 | +8.95 (+1.08%) | 28,723 |
| 18 Jul 2017 | INR | 834 | 844.5 | 822 | 826.9 | 826.9 | -6.05 (-0.73%) | 86,957 |
| 17 Jul 2017 | INR | 829.45 | 836.9 | 822.2 | 832.95 | 832.95 | +2.1 (+0.25%) | 47,037 |
| 14 Jul 2017 | INR | 833 | 839.2 | 822 | 830.85 | 830.85 | +1.6 (+0.19%) | 52,826 |
| 13 Jul 2017 | INR | 830.15 | 834.45 | 820.2 | 829.25 | 829.25 | +1.7 (+0.21%) | 87,533 |
| 12 Jul 2017 | INR | 823 | 829.9 | 814.6 | 827.55 | 827.55 | +8.45 (+1.03%) | 45,061 |
| 11 Jul 2017 | INR | 838.95 | 838.95 | 816 | 819.1 | 819.1 | -10.4 (-1.25%) | 36,250 |
| 10 Jul 2017 | INR | 828.7 | 837.7 | 825.95 | 829.5 | 829.5 | -0.45 (-0.05%) | 186,892 |
| 7 Jul 2017 | INR | 820.3 | 839.5 | 818.1 | 829.95 | 829.95 | +6.4 (+0.78%) | 90,579 |
| 6 Jul 2017 | INR | 825.4 | 829.95 | 810 | 823.55 | 823.55 | -0.25 (-0.03%) | 40,629 |
| 5 Jul 2017 | INR | 817.7 | 826.5 | 817.7 | 823.8 | 823.8 | +8.9 (+1.09%) | 38,940 |
| 4 Jul 2017 | INR | 826.45 | 831.2 | 811.7 | 814.9 | 814.9 | -11.55 (-1.40%) | 86,080 |
| 3 Jul 2017 | INR | 822.25 | 836.35 | 820.5 | 826.45 | 826.45 | +12.65 (+1.55%) | 65,060 |
