| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 800 | 820 | 775.05 | 804.45 | 804.45 | +4.7 (+0.59%) | 6,570 |
| 10 Aug 2017 | INR | 808 | 808 | 788 | 799.75 | 799.75 | -7.7 (-0.95%) | 8,680 |
| 9 Aug 2017 | INR | 821.2 | 823.4 | 793.55 | 807.45 | 807.45 | -18.45 (-2.23%) | 6,613 |
| 8 Aug 2017 | INR | 844 | 856.9 | 821.05 | 825.9 | 825.9 | -3.2 (-0.39%) | 27,342 |
| 7 Aug 2017 | INR | 820 | 855 | 814.1 | 829.1 | 829.1 | +13.5 (+1.66%) | 23,216 |
| 4 Aug 2017 | INR | 815.7 | 826.2 | 810.1 | 815.6 | 815.6 | -9.6 (-1.16%) | 2,966 |
| 3 Aug 2017 | INR | 830.2 | 831.6 | 810 | 825.2 | 825.2 | -5.4 (-0.65%) | 4,089 |
| 2 Aug 2017 | INR | 828 | 834 | 822.85 | 830.6 | 830.6 | +2.1 (+0.25%) | 1,451 |
| 1 Aug 2017 | INR | 847.9 | 847.9 | 822.65 | 828.5 | 828.5 | -4.65 (-0.56%) | 2,669 |
| 31 Jul 2017 | INR | 833.05 | 838.75 | 821.75 | 833.15 | 833.15 | -3.7 (-0.44%) | 6,128 |
| 28 Jul 2017 | INR | 824.55 | 840 | 818 | 836.85 | 836.85 | +9.6 (+1.16%) | 6,253 |
| 27 Jul 2017 | INR | 841.4 | 841.95 | 824 | 827.25 | 827.25 | -13.7 (-1.63%) | 2,517 |
| 26 Jul 2017 | INR | 841 | 842.45 | 835 | 840.95 | 840.95 | +4 (+0.48%) | 1,962 |
| 25 Jul 2017 | INR | 833.6 | 850.2 | 833.6 | 836.95 | 836.95 | -2.95 (-0.35%) | 2,352 |
| 24 Jul 2017 | INR | 840 | 853 | 834.75 | 839.9 | 839.9 | -1.55 (-0.18%) | 3,136 |
| 21 Jul 2017 | INR | 846.05 | 854.2 | 838.95 | 841.45 | 841.45 | -4.35 (-0.51%) | 3,422 |
| 20 Jul 2017 | INR | 859.85 | 859.85 | 844.75 | 845.8 | 845.8 | -13.5 (-1.57%) | 2,777 |
| 19 Jul 2017 | INR | 865.45 | 867.4 | 856 | 859.3 | 859.3 | -2.4 (-0.28%) | 7,089 |
| 18 Jul 2017 | INR | 860 | 879.95 | 850 | 861.7 | 861.7 | +2.5 (+0.29%) | 5,174 |
| 17 Jul 2017 | INR | 831.65 | 880 | 831.65 | 859.2 | 859.2 | +27.55 (+3.31%) | 21,842 |
| 14 Jul 2017 | INR | 840.65 | 846 | 827 | 831.65 | 831.65 | -9 (-1.07%) | 4,500 |
| 13 Jul 2017 | INR | 841.55 | 847.25 | 835.05 | 840.65 | 840.65 | +2.05 (+0.24%) | 6,023 |
| 12 Jul 2017 | INR | 839 | 849.8 | 830 | 838.6 | 838.6 | -1.75 (-0.21%) | 5,851 |
| 11 Jul 2017 | INR | 825 | 849.95 | 825 | 840.35 | 840.35 | -10.35 (-1.22%) | 12,706 |
| 10 Jul 2017 | INR | 848.35 | 854.9 | 818.1 | 850.7 | 850.7 | +10.55 (+1.26%) | 42,104 |
| 7 Jul 2017 | INR | 803.65 | 843.05 | 802.2 | 840.15 | 840.15 | +30.75 (+3.80%) | 17,862 |
| 6 Jul 2017 | INR | 807 | 819.8 | 800.1 | 809.4 | 809.4 | +2.65 (+0.33%) | 49,317 |
| 5 Jul 2017 | INR | 781.75 | 819 | 781 | 806.75 | 806.75 | +28.1 (+3.61%) | 29,871 |
| 4 Jul 2017 | INR | 779.7 | 786 | 774.05 | 778.65 | 778.65 | +3.2 (+0.41%) | 12,831 |
| 3 Jul 2017 | INR | 784 | 788.75 | 762.7 | 775.45 | 775.45 | -5.45 (-0.70%) | 20,476 |
