| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 783.6 | 815 | 780 | 808.75 | 808.75 | +0.95 (+0.12%) | 3,438 |
| 10 Aug 2017 | INR | 816.95 | 817 | 795 | 807.8 | 807.8 | +1.45 (+0.18%) | 1,827 |
| 9 Aug 2017 | INR | 802 | 811.9 | 799.4 | 806.35 | 806.35 | +1.25 (+0.16%) | 944 |
| 8 Aug 2017 | INR | 826.05 | 826.05 | 800 | 805.1 | 805.1 | -5.1 (-0.63%) | 1,640 |
| 7 Aug 2017 | INR | 840 | 840 | 805 | 810.2 | 810.2 | +2.8 (+0.35%) | 2,943 |
| 4 Aug 2017 | INR | 803 | 812 | 796 | 807.4 | 807.4 | +4.65 (+0.58%) | 606 |
| 3 Aug 2017 | INR | 820 | 820 | 802 | 802.75 | 802.75 | -3.45 (-0.43%) | 1,118 |
| 2 Aug 2017 | INR | 810 | 819.9 | 802.9 | 806.2 | 806.2 | -4.7 (-0.58%) | 724 |
| 1 Aug 2017 | INR | 818.3 | 820 | 810 | 810.9 | 810.9 | -3.65 (-0.45%) | 1,414 |
| 31 Jul 2017 | INR | 825.9 | 825.9 | 808 | 814.55 | 814.55 | -7.8 (-0.95%) | 644 |
| 28 Jul 2017 | INR | 820 | 847.3 | 809.6 | 822.35 | 822.35 | -10.05 (-1.21%) | 1,331 |
| 27 Jul 2017 | INR | 848 | 859.8 | 820 | 832.4 | 832.4 | -18.05 (-2.12%) | 1,507 |
| 26 Jul 2017 | INR | 860.1 | 885 | 842.7 | 850.45 | 850.45 | -13.85 (-1.60%) | 2,326 |
| 25 Jul 2017 | INR | 834 | 872.65 | 822.1 | 864.3 | 864.3 | +24.6 (+2.93%) | 3,646 |
| 24 Jul 2017 | INR | 829 | 850 | 825 | 839.7 | 839.7 | +17.3 (+2.10%) | 1,900 |
| 21 Jul 2017 | INR | 811 | 829 | 811 | 822.4 | 822.4 | +9.3 (+1.14%) | 686 |
| 20 Jul 2017 | INR | 808.3 | 819 | 802 | 813.1 | 813.1 | +8.65 (+1.08%) | 201,029 |
| 19 Jul 2017 | INR | 792 | 816 | 785.15 | 804.45 | 804.45 | +26.8 (+3.45%) | 582 |
| 18 Jul 2017 | INR | 784.35 | 787.95 | 770 | 777.65 | 777.65 | -4.2 (-0.54%) | 811 |
| 17 Jul 2017 | INR | 800 | 800 | 779 | 781.85 | 781.85 | -15.5 (-1.94%) | 1,867 |
| 14 Jul 2017 | INR | 802 | 805 | 793.5 | 797.35 | 797.35 | -8.65 (-1.07%) | 309 |
| 13 Jul 2017 | INR | 807 | 810.9 | 800 | 806 | 806 | +5.1 (+0.64%) | 2,291 |
| 12 Jul 2017 | INR | 812 | 813 | 798 | 800.9 | 800.9 | -6.5 (-0.81%) | 575 |
| 11 Jul 2017 | INR | 810.05 | 812.1 | 806.2 | 807.4 | 807.4 | -5 (-0.62%) | 505 |
| 10 Jul 2017 | INR | 807 | 820 | 803 | 812.4 | 812.4 | -1.6 (-0.20%) | 1,715 |
| 7 Jul 2017 | INR | 818 | 819 | 809.3 | 814 | 814 | +5 (+0.62%) | 405 |
| 6 Jul 2017 | INR | 802.1 | 815.05 | 802.1 | 809 | 809 | -1.7 (-0.21%) | 1,419 |
| 5 Jul 2017 | INR | 820.35 | 825.7 | 810 | 810.7 | 810.7 | -8 (-0.98%) | 375 |
| 4 Jul 2017 | INR | 818 | 825 | 781 | 818.7 | 818.7 | +3.55 (+0.44%) | 859 |
| 3 Jul 2017 | INR | 815 | 820 | 805 | 815.15 | 815.15 | +4.75 (+0.59%) | 939 |
