| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 843.8 | 843.8 | 815.12 | 838 | 209.5 | +9.76 (+1.18%) | 211,880 |
| 11 Aug 2017 | INR | 844.76 | 864.68 | 820.16 | 828.24 | 207.06 | -28.24 (-3.30%) | 190,170 |
| 10 Aug 2017 | INR | 890.72 | 890.72 | 849.4 | 856.48 | 214.12 | -31.24 (-3.52%) | 65,320 |
| 9 Aug 2017 | INR | 908.56 | 908.56 | 882.6 | 887.72 | 221.93 | -21.4 (-2.35%) | 47,630 |
| 8 Aug 2017 | INR | 906.96 | 912.76 | 888.8 | 909.12 | 227.28 | +12.24 (+1.36%) | 101,470 |
| 7 Aug 2017 | INR | 880.2 | 902.8 | 877.32 | 896.88 | 224.22 | +15.96 (+1.81%) | 59,800 |
| 4 Aug 2017 | INR | 881.24 | 889.6 | 876.36 | 880.92 | 220.23 | +5 (+0.57%) | 74,140 |
| 3 Aug 2017 | INR | 886 | 915.32 | 870.64 | 875.92 | 218.98 | -15.44 (-1.73%) | 184,120 |
| 2 Aug 2017 | INR | 914.24 | 914.24 | 887.88 | 891.36 | 222.84 | -23.04 (-2.52%) | 101,280 |
| 1 Aug 2017 | INR | 938.56 | 944.4 | 907.72 | 914.4 | 228.6 | -16.6 (-1.78%) | 105,640 |
| 31 Jul 2017 | INR | 940.52 | 942.44 | 925.84 | 931 | 232.75 | -11.8 (-1.25%) | 40,410 |
| 28 Jul 2017 | INR | 950.6 | 950.6 | 928.12 | 942.8 | 235.7 | -2.04 (-0.22%) | 96,250 |
| 27 Jul 2017 | INR | 948.16 | 956.84 | 935.28 | 944.84 | 236.21 | -0.24 (-0.03%) | 199,020 |
| 26 Jul 2017 | INR | 948 | 948 | 933.36 | 945.08 | 236.27 | +9.28 (+0.99%) | 109,080 |
| 25 Jul 2017 | INR | 919.56 | 938.64 | 919.48 | 935.8 | 233.95 | +9 (+0.97%) | 122,700 |
| 24 Jul 2017 | INR | 933.84 | 938.64 | 924.32 | 926.8 | 231.7 | -5.76 (-0.62%) | 165,340 |
| 21 Jul 2017 | INR | 943.4 | 943.4 | 927.12 | 932.56 | 233.14 | -6.64 (-0.71%) | 71,010 |
| 20 Jul 2017 | INR | 948.16 | 956.24 | 938.64 | 939.2 | 234.8 | -5.8 (-0.61%) | 200,300 |
| 19 Jul 2017 | INR | 938.64 | 947.96 | 937.44 | 945 | 236.25 | +12.88 (+1.38%) | 190,700 |
| 18 Jul 2017 | INR | 938.64 | 947.52 | 919.48 | 932.12 | 233.03 | -10.24 (-1.09%) | 175,300 |
| 17 Jul 2017 | INR | 940.2 | 950.12 | 934.8 | 942.36 | 235.59 | -4.72 (-0.50%) | 111,560 |
| 14 Jul 2017 | INR | 951.08 | 956.24 | 939.92 | 947.08 | 236.77 | +1.6 (+0.17%) | 253,940 |
| 13 Jul 2017 | INR | 934.8 | 952.28 | 929.04 | 945.48 | 236.37 | +17.28 (+1.86%) | 349,500 |
| 12 Jul 2017 | INR | 909.8 | 932.88 | 902.52 | 928.2 | 232.05 | +23.16 (+2.56%) | 274,900 |
| 11 Jul 2017 | INR | 902.24 | 913.72 | 892.8 | 905.04 | 226.26 | +6.16 (+0.69%) | 171,720 |
| 10 Jul 2017 | INR | 900.32 | 905.04 | 883.12 | 898.88 | 224.72 | +6.84 (+0.77%) | 59,340 |
| 7 Jul 2017 | INR | 878.28 | 897.4 | 872.84 | 892.04 | 223.01 | +13.8 (+1.57%) | 166,800 |
| 6 Jul 2017 | INR | 879.24 | 893.96 | 871.56 | 878.24 | 219.56 | +3.32 (+0.38%) | 151,020 |
| 5 Jul 2017 | INR | 895.48 | 899.36 | 869.68 | 874.92 | 218.73 | -14.92 (-1.68%) | 96,640 |
| 4 Jul 2017 | INR | 902.24 | 903.2 | 885.96 | 889.84 | 222.46 | -11.76 (-1.30%) | 122,050 |
