| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | INR | 842 | 852 | 842 | 847.65 | 847.65 | +1.6 (+0.19%) | 172,330 |
| 25 Jul 2017 | INR | 845.9 | 848 | 843 | 846.05 | 846.05 | +2.8 (+0.33%) | 177,980 |
| 24 Jul 2017 | INR | 840.15 | 848.85 | 840.15 | 843.25 | 843.25 | +4.15 (+0.49%) | 162,940 |
| 21 Jul 2017 | INR | 834 | 842.5 | 834 | 839.1 | 839.1 | +5.35 (+0.64%) | 269,640 |
| 20 Jul 2017 | INR | 836.4 | 840 | 828.45 | 833.75 | 833.75 | -0.45 (-0.05%) | 199,700 |
| 19 Jul 2017 | INR | 843.9 | 847 | 832.8 | 834.2 | 834.2 | -8.9 (-1.06%) | 615,560 |
| 18 Jul 2017 | INR | 842 | 848 | 835.7 | 843.1 | 843.1 | +2.95 (+0.35%) | 150,760 |
| 17 Jul 2017 | INR | 846.55 | 852.5 | 838.5 | 840.15 | 840.15 | -4.4 (-0.52%) | 389,860 |
| 14 Jul 2017 | INR | 856 | 856.05 | 843.05 | 844.55 | 844.55 | -7.6 (-0.89%) | 325,760 |
| 13 Jul 2017 | INR | 854.95 | 857.45 | 848.55 | 852.15 | 852.15 | +0.2 (+0.02%) | 181,070 |
| 12 Jul 2017 | INR | 850.35 | 868 | 850 | 851.95 | 851.95 | +1.6 (+0.19%) | 501,930 |
| 11 Jul 2017 | INR | 866 | 872.4 | 847.55 | 850.35 | 850.35 | -16 (-1.85%) | 509,100 |
| 10 Jul 2017 | INR | 866.6 | 870.55 | 859 | 866.35 | 866.35 | +7.25 (+0.84%) | 63,720 |
| 7 Jul 2017 | INR | 846.2 | 861.25 | 842.25 | 859.1 | 859.1 | +12.6 (+1.49%) | 245,900 |
| 6 Jul 2017 | INR | 853.75 | 854.9 | 843.2 | 846.5 | 846.5 | -1.8 (-0.21%) | 126,330 |
| 5 Jul 2017 | INR | 862 | 863.4 | 845 | 848.3 | 848.3 | -8.1 (-0.95%) | 516,290 |
| 4 Jul 2017 | INR | 843.6 | 858.35 | 831.7 | 856.4 | 856.4 | +14.9 (+1.77%) | 451,280 |
| 3 Jul 2017 | INR | 840 | 843.8 | 837.5 | 841.5 | 841.5 | +1.9 (+0.23%) | 84,210 |
| 30 Jun 2017 | INR | 834 | 841.8 | 829.1 | 839.6 | 839.6 | +2.2 (+0.26%) | 212,050 |
| 29 Jun 2017 | INR | 839 | 851.65 | 835.05 | 837.4 | 837.4 | -2 (-0.24%) | 267,670 |
| 28 Jun 2017 | INR | 837 | 846.6 | 834.05 | 839.4 | 839.4 | +0.1 (+0.01%) | 324,580 |
| 27 Jun 2017 | INR | 842.4 | 842.4 | 830.3 | 839.3 | 839.3 | -0.65 (-0.08%) | 258,940 |
| 23 Jun 2017 | INR | 849 | 853.8 | 837.4 | 839.95 | 839.95 | -9.8 (-1.15%) | 144,490 |
| 22 Jun 2017 | INR | 844.4 | 854.8 | 842.4 | 849.75 | 849.75 | +7.8 (+0.93%) | 591,600 |
| 21 Jun 2017 | INR | 835.95 | 847.55 | 829.85 | 841.95 | 841.95 | +6.7 (+0.80%) | 360,130 |
| 20 Jun 2017 | INR | 837 | 843.2 | 834 | 835.25 | 835.25 | -1.85 (-0.22%) | 900,920 |
| 19 Jun 2017 | INR | 840 | 846 | 834.1 | 837.1 | 837.1 | -2.45 (-0.29%) | 220,420 |
| 16 Jun 2017 | INR | 845 | 849 | 837.05 | 839.55 | 839.55 | +1.45 (+0.17%) | 197,840 |
| 15 Jun 2017 | INR | 845 | 845.05 | 836 | 838.1 | 838.1 | -6 (-0.71%) | 198,310 |
| 14 Jun 2017 | INR | 841.95 | 846.55 | 832 | 844.1 | 844.1 | +2.95 (+0.35%) | 175,870 |
