| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 700 | 733.1 | 700 | 730.6 | 730.6 | +34.25 (+4.92%) | 5,466 |
| 11 Aug 2017 | INR | 671.55 | 724 | 648 | 696.35 | 696.35 | -13.25 (-1.87%) | 24,476 |
| 10 Aug 2017 | INR | 731 | 744.95 | 704 | 709.6 | 709.6 | -33.85 (-4.55%) | 10,177 |
| 9 Aug 2017 | INR | 762.05 | 769.45 | 740.55 | 743.45 | 743.45 | -27.75 (-3.60%) | 13,172 |
| 8 Aug 2017 | INR | 782 | 807.95 | 761.15 | 771.2 | 771.2 | -20.95 (-2.64%) | 16,696 |
| 7 Aug 2017 | INR | 785.55 | 800.55 | 785.55 | 792.15 | 792.15 | +6.6 (+0.84%) | 4,699 |
| 4 Aug 2017 | INR | 788.05 | 803.85 | 780 | 785.55 | 785.55 | -5.7 (-0.72%) | 5,386 |
| 3 Aug 2017 | INR | 804.9 | 807.7 | 790 | 791.25 | 791.25 | -7.45 (-0.93%) | 5,106 |
| 2 Aug 2017 | INR | 808.95 | 812.95 | 795 | 798.7 | 798.7 | -4.35 (-0.54%) | 6,389 |
| 1 Aug 2017 | INR | 819.9 | 819.9 | 801 | 803.05 | 803.05 | -8.05 (-0.99%) | 7,588 |
| 31 Jul 2017 | INR | 813.7 | 821.95 | 761 | 811.1 | 811.1 | -30.55 (-3.63%) | 55,047 |
| 28 Jul 2017 | INR | 811.05 | 848 | 802 | 841.65 | 841.65 | +32.45 (+4.01%) | 16,515 |
| 27 Jul 2017 | INR | 825 | 826.05 | 803 | 809.2 | 809.2 | -21 (-2.53%) | 35,495 |
| 26 Jul 2017 | INR | 847.9 | 847.9 | 826 | 830.2 | 830.2 | -6.7 (-0.80%) | 8,985 |
| 25 Jul 2017 | INR | 850 | 857.15 | 830 | 836.9 | 836.9 | -6.8 (-0.81%) | 12,640 |
| 24 Jul 2017 | INR | 869.9 | 869.9 | 841.9 | 843.7 | 843.7 | -9.95 (-1.17%) | 16,686 |
| 21 Jul 2017 | INR | 863.5 | 874.9 | 850 | 853.65 | 853.65 | -8.9 (-1.03%) | 11,979 |
| 20 Jul 2017 | INR | 820.95 | 873 | 810 | 862.55 | 862.55 | +41.9 (+5.11%) | 32,410 |
| 19 Jul 2017 | INR | 826.05 | 845 | 814 | 820.65 | 820.65 | -3.85 (-0.47%) | 13,347 |
| 18 Jul 2017 | INR | 838 | 840.75 | 820 | 824.5 | 824.5 | -12.9 (-1.54%) | 10,182 |
| 17 Jul 2017 | INR | 856.15 | 856.15 | 826.4 | 837.4 | 837.4 | -18.75 (-2.19%) | 22,054 |
| 14 Jul 2017 | INR | 874 | 874 | 835 | 856.15 | 856.15 | -10.45 (-1.21%) | 16,877 |
| 13 Jul 2017 | INR | 869.9 | 881 | 861.35 | 866.6 | 866.6 | +7.1 (+0.83%) | 23,704 |
| 12 Jul 2017 | INR | 844.9 | 863.95 | 830 | 859.5 | 859.5 | +20.05 (+2.39%) | 40,726 |
| 11 Jul 2017 | INR | 829.1 | 857.15 | 829.1 | 839.45 | 839.45 | +10.6 (+1.28%) | 26,210 |
| 10 Jul 2017 | INR | 830 | 848 | 825.8 | 828.85 | 828.85 | +17.65 (+2.18%) | 3,060 |
| 7 Jul 2017 | INR | 810.5 | 820 | 801.2 | 811.2 | 811.2 | +0.7 (+0.09%) | 5,181 |
| 6 Jul 2017 | INR | 809 | 818 | 805.1 | 810.5 | 810.5 | +6.7 (+0.83%) | 8,638 |
| 5 Jul 2017 | INR | 778.1 | 808.45 | 772 | 803.8 | 803.8 | +25.75 (+3.31%) | 19,506 |
| 4 Jul 2017 | INR | 790.95 | 800.15 | 759.95 | 778.05 | 778.05 | -12.9 (-1.63%) | 7,686 |
