| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 394 | 405 | 390 | 401 | 401 | -3.4 (-0.84%) | 3,058 |
| 10 Aug 2017 | INR | 402 | 406.75 | 389.95 | 404.4 | 404.4 | +2.35 (+0.58%) | 5,899 |
| 9 Aug 2017 | INR | 399.9 | 405 | 393.65 | 402.05 | 402.05 | +1.55 (+0.39%) | 1,463 |
| 8 Aug 2017 | INR | 405.7 | 410 | 397.6 | 400.5 | 400.5 | -6.9 (-1.69%) | 3,406 |
| 7 Aug 2017 | INR | 410 | 411.25 | 403 | 407.4 | 407.4 | -0.25 (-0.06%) | 11,622 |
| 4 Aug 2017 | INR | 418 | 418 | 406.25 | 407.65 | 407.65 | -11.35 (-2.71%) | 4,086 |
| 3 Aug 2017 | INR | 411.7 | 422.4 | 404.35 | 419 | 419 | +3 (+0.72%) | 8,486 |
| 2 Aug 2017 | INR | 407.2 | 418.65 | 407.2 | 416 | 416 | +7.3 (+1.79%) | 6,081 |
| 1 Aug 2017 | INR | 401 | 415.4 | 400 | 408.7 | 408.7 | +8.15 (+2.03%) | 7,851 |
| 31 Jul 2017 | INR | 400 | 403 | 395.85 | 400.55 | 400.55 | -1.15 (-0.29%) | 3,182 |
| 28 Jul 2017 | INR | 410 | 412 | 400 | 401.7 | 401.7 | -11.35 (-2.75%) | 4,520 |
| 27 Jul 2017 | INR | 425.75 | 425.75 | 410 | 413.05 | 413.05 | -12.15 (-2.86%) | 6,967 |
| 26 Jul 2017 | INR | 427.9 | 431.75 | 423.1 | 425.2 | 425.2 | -3.15 (-0.74%) | 4,270 |
| 25 Jul 2017 | INR | 425.3 | 435 | 425 | 428.35 | 428.35 | -7.35 (-1.69%) | 8,631 |
| 24 Jul 2017 | INR | 429.7 | 438.2 | 424.45 | 435.7 | 435.7 | +0.85 (+0.20%) | 7,827 |
| 21 Jul 2017 | INR | 423.75 | 450 | 415.05 | 434.85 | 434.85 | +11.45 (+2.70%) | 21,689 |
| 20 Jul 2017 | INR | 414.1 | 425.95 | 412.45 | 423.4 | 423.4 | +7.9 (+1.90%) | 7,967 |
| 19 Jul 2017 | INR | 405 | 417.2 | 398.9 | 415.5 | 415.5 | +10.5 (+2.59%) | 10,587 |
| 18 Jul 2017 | INR | 404 | 405.9 | 397.8 | 405 | 405 | +1 (+0.25%) | 3,041 |
| 17 Jul 2017 | INR | 404.95 | 405.95 | 401.15 | 404 | 404 | +2.3 (+0.57%) | 8,239 |
| 14 Jul 2017 | INR | 401 | 406.1 | 395 | 401.7 | 401.7 | -4.65 (-1.14%) | 14,112 |
| 13 Jul 2017 | INR | 411.45 | 413.05 | 402.9 | 406.35 | 406.35 | -3.1 (-0.76%) | 55,819 |
| 12 Jul 2017 | INR | 400 | 417 | 393 | 409.45 | 409.45 | +13.35 (+3.37%) | 50,341 |
| 11 Jul 2017 | INR | 397.8 | 398.5 | 394.5 | 396.1 | 396.1 | +0.5 (+0.13%) | 4,719 |
| 10 Jul 2017 | INR | 396 | 400 | 376.15 | 395.6 | 395.6 | -0.05 (-0.01%) | 5,948 |
| 7 Jul 2017 | INR | 395 | 398.35 | 394.55 | 395.65 | 395.65 | -1.65 (-0.42%) | 1,109 |
| 6 Jul 2017 | INR | 395 | 398.7 | 394.2 | 397.3 | 397.3 | +3.4 (+0.86%) | 3,035 |
| 5 Jul 2017 | INR | 392 | 398.8 | 389.25 | 393.9 | 393.9 | +5.1 (+1.31%) | 4,802 |
| 4 Jul 2017 | INR | 390.4 | 392 | 385.55 | 388.8 | 388.8 | -2.05 (-0.52%) | 3,145 |
| 3 Jul 2017 | INR | 389.85 | 393.7 | 385 | 390.85 | 390.85 | +10.8 (+2.84%) | 6,347 |
