| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 449.7 | 473.25 | 425 | 468.45 | 468.45 | +15.7 (+3.47%) | 36,963 |
| 10 Aug 2017 | INR | 480.8 | 480.85 | 450.1 | 452.75 | 452.75 | -28.1 (-5.84%) | 131,896 |
| 9 Aug 2017 | INR | 485.55 | 487.3 | 478 | 480.85 | 480.85 | -8.1 (-1.66%) | 13,577 |
| 8 Aug 2017 | INR | 493.65 | 496 | 486.25 | 488.95 | 488.95 | -6.45 (-1.30%) | 7,439 |
| 7 Aug 2017 | INR | 499.5 | 503.1 | 493 | 495.4 | 495.4 | -2.2 (-0.44%) | 26,712 |
| 4 Aug 2017 | INR | 490.05 | 503 | 484 | 497.6 | 497.6 | +10.3 (+2.11%) | 12,043 |
| 3 Aug 2017 | INR | 500.85 | 500.9 | 485 | 487.3 | 487.3 | -10.25 (-2.06%) | 7,107 |
| 2 Aug 2017 | INR | 501.3 | 511 | 495 | 497.55 | 497.55 | -0.4 (-0.08%) | 16,528 |
| 1 Aug 2017 | INR | 480 | 510 | 480 | 497.95 | 497.95 | -4.4 (-0.88%) | 10,340 |
| 31 Jul 2017 | INR | 510 | 510 | 480 | 502.35 | 502.35 | -2.45 (-0.49%) | 5,834 |
| 28 Jul 2017 | INR | 512.2 | 519 | 501.85 | 504.8 | 504.8 | -10.1 (-1.96%) | 11,841 |
| 27 Jul 2017 | INR | 524.95 | 528.8 | 512.25 | 514.9 | 514.9 | -10.75 (-2.05%) | 10,817 |
| 26 Jul 2017 | INR | 520 | 537 | 520 | 525.65 | 525.65 | +3.45 (+0.66%) | 22,367 |
| 25 Jul 2017 | INR | 535 | 538.45 | 518.7 | 522.2 | 522.2 | -13 (-2.43%) | 14,491 |
| 24 Jul 2017 | INR | 537.85 | 544.75 | 530.15 | 535.2 | 535.2 | -2.65 (-0.49%) | 9,356 |
| 21 Jul 2017 | INR | 539.8 | 553.65 | 535 | 537.85 | 537.85 | +2.75 (+0.51%) | 30,665 |
| 20 Jul 2017 | INR | 539.95 | 542.85 | 528.1 | 535.1 | 535.1 | -1.4 (-0.26%) | 19,092 |
| 19 Jul 2017 | INR | 511.2 | 544.5 | 510 | 536.5 | 536.5 | +25.75 (+5.04%) | 33,446 |
| 18 Jul 2017 | INR | 514 | 517.7 | 509 | 510.75 | 510.75 | -3.55 (-0.69%) | 11,906 |
| 17 Jul 2017 | INR | 517.8 | 528.95 | 512.1 | 514.3 | 514.3 | +2.65 (+0.52%) | 19,381 |
| 14 Jul 2017 | INR | 535 | 546.8 | 504 | 511.65 | 511.65 | -24.1 (-4.50%) | 60,044 |
| 13 Jul 2017 | INR | 539.8 | 546.5 | 530.2 | 535.75 | 535.75 | +1.65 (+0.31%) | 33,772 |
| 12 Jul 2017 | INR | 538.9 | 548.7 | 525.5 | 534.1 | 534.1 | +2.3 (+0.43%) | 65,445 |
| 11 Jul 2017 | INR | 494 | 554 | 494 | 531.8 | 531.8 | +38.35 (+7.77%) | 232,068 |
| 10 Jul 2017 | INR | 496 | 509 | 489.25 | 493.45 | 493.45 | -2.5 (-0.50%) | 31,892 |
| 7 Jul 2017 | INR | 485 | 510 | 484 | 495.95 | 495.95 | +5.65 (+1.15%) | 44,074 |
| 6 Jul 2017 | INR | 481.9 | 504 | 478.85 | 490.3 | 490.3 | +11.7 (+2.44%) | 45,343 |
| 5 Jul 2017 | INR | 481 | 483.85 | 473.6 | 478.6 | 478.6 | -1.05 (-0.22%) | 22,112 |
| 4 Jul 2017 | INR | 482 | 490.9 | 477.25 | 479.65 | 479.65 | -1.95 (-0.40%) | 13,980 |
| 3 Jul 2017 | INR | 470.5 | 487.4 | 470.05 | 481.6 | 481.6 | +12.1 (+2.58%) | 55,744 |
