| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 436.1 | 452.35 | 430 | 449.25 | 449.25 | +9.65 (+2.20%) | 10,042 |
| 10 Aug 2017 | INR | 453.2 | 453.6 | 437.2 | 439.6 | 439.6 | -13.55 (-2.99%) | 17,310 |
| 9 Aug 2017 | INR | 463.8 | 469.9 | 450.6 | 453.15 | 453.15 | -9.5 (-2.05%) | 11,755 |
| 8 Aug 2017 | INR | 471.65 | 471.95 | 458.1 | 462.65 | 462.65 | -6.75 (-1.44%) | 7,573 |
| 7 Aug 2017 | INR | 464 | 472.85 | 462 | 469.4 | 469.4 | +5.65 (+1.22%) | 5,417 |
| 4 Aug 2017 | INR | 465.55 | 471.05 | 461 | 463.75 | 463.75 | -7.85 (-1.66%) | 13,390 |
| 3 Aug 2017 | INR | 481.35 | 482.8 | 468.1 | 471.6 | 471.6 | -10.2 (-2.12%) | 13,540 |
| 2 Aug 2017 | INR | 466.2 | 483.55 | 466.2 | 481.8 | 481.8 | +16.4 (+3.52%) | 19,959 |
| 1 Aug 2017 | INR | 477.6 | 479.25 | 462.95 | 465.4 | 465.4 | -10.55 (-2.22%) | 26,655 |
| 31 Jul 2017 | INR | 485.3 | 485.6 | 474 | 475.95 | 475.95 | +0.05 (+0.01%) | 21,119 |
| 28 Jul 2017 | INR | 486 | 490 | 473 | 475.9 | 475.9 | -9.85 (-2.03%) | 733,203 |
| 27 Jul 2017 | INR | 494.3 | 494.3 | 483.05 | 485.75 | 485.75 | +0.8 (+0.16%) | 10,705 |
| 26 Jul 2017 | INR | 466 | 488.75 | 466 | 484.95 | 484.95 | +14.05 (+2.98%) | 22,492 |
| 25 Jul 2017 | INR | 475.2 | 479.85 | 468.5 | 470.9 | 470.9 | -7.25 (-1.52%) | 11,193 |
| 24 Jul 2017 | INR | 475.2 | 487.5 | 475.2 | 478.15 | 478.15 | -3.95 (-0.82%) | 6,099 |
| 21 Jul 2017 | INR | 486 | 494.75 | 480.45 | 482.1 | 482.1 | -4.15 (-0.85%) | 10,262 |
| 20 Jul 2017 | INR | 498.9 | 498.9 | 482.75 | 486.25 | 486.25 | -6.85 (-1.39%) | 10,930 |
| 19 Jul 2017 | INR | 485 | 500.7 | 485 | 493.1 | 493.1 | +7.85 (+1.62%) | 10,076 |
| 18 Jul 2017 | INR | 491.1 | 499.25 | 482.8 | 485.25 | 485.25 | -15.2 (-3.04%) | 17,169 |
| 17 Jul 2017 | INR | 502.8 | 508 | 495.8 | 500.45 | 500.45 | +2.6 (+0.52%) | 28,926 |
| 14 Jul 2017 | INR | 470 | 504.75 | 470 | 497.85 | 497.85 | +23.4 (+4.93%) | 99,949 |
| 13 Jul 2017 | INR | 479.8 | 482 | 471 | 474.45 | 474.45 | -5.55 (-1.16%) | 8,218 |
| 12 Jul 2017 | INR | 468 | 485 | 468 | 480 | 480 | +13.05 (+2.79%) | 33,323 |
| 11 Jul 2017 | INR | 467.25 | 473 | 465.75 | 466.95 | 466.95 | -1.8 (-0.38%) | 14,819 |
| 10 Jul 2017 | INR | 475 | 478.5 | 465 | 468.75 | 468.75 | -6 (-1.26%) | 15,577 |
| 7 Jul 2017 | INR | 474 | 479.4 | 471 | 474.75 | 474.75 | +1.05 (+0.22%) | 12,770 |
| 6 Jul 2017 | INR | 480 | 480.9 | 471 | 473.7 | 473.7 | -3.85 (-0.81%) | 9,251 |
| 5 Jul 2017 | INR | 478 | 480.7 | 476 | 477.55 | 477.55 | +1.3 (+0.27%) | 7,135 |
| 4 Jul 2017 | INR | 474.3 | 480.95 | 470.6 | 476.25 | 476.25 | +4.25 (+0.90%) | 16,426 |
| 3 Jul 2017 | INR | 473.95 | 477.55 | 469 | 472 | 472 | +1.2 (+0.25%) | 15,925 |
