| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 792 | 809.8 | 758.1 | 800.75 | 800.75 | +1.9 (+0.24%) | 826,261 |
| 10 Aug 2017 | INR | 804 | 813 | 794 | 798.85 | 798.85 | -3.6 (-0.45%) | 18,169 |
| 9 Aug 2017 | INR | 796 | 810.8 | 790 | 802.45 | 802.45 | +1.25 (+0.16%) | 22,164 |
| 8 Aug 2017 | INR | 822.5 | 824.95 | 793.2 | 801.2 | 801.2 | -21.35 (-2.60%) | 25,960 |
| 7 Aug 2017 | INR | 808.95 | 835 | 793.85 | 822.55 | 822.55 | +16.9 (+2.10%) | 86,778 |
| 4 Aug 2017 | INR | 818 | 818 | 788 | 805.65 | 805.65 | -14.45 (-1.76%) | 37,412 |
| 3 Aug 2017 | INR | 849.9 | 849.9 | 817.55 | 820.1 | 820.1 | -20.35 (-2.42%) | 19,148 |
| 2 Aug 2017 | INR | 849 | 851 | 835 | 840.45 | 840.45 | -8.15 (-0.96%) | 11,291 |
| 1 Aug 2017 | INR | 835 | 850.45 | 833.4 | 848.6 | 848.6 | +14.1 (+1.69%) | 11,687 |
| 31 Jul 2017 | INR | 843 | 843.85 | 833 | 834.5 | 834.5 | -4.5 (-0.54%) | 12,913 |
| 28 Jul 2017 | INR | 843 | 843.85 | 837.6 | 839 | 839 | -8.6 (-1.01%) | 9,485 |
| 27 Jul 2017 | INR | 851 | 854.75 | 843 | 847.6 | 847.6 | +0.25 (+0.03%) | 8,480 |
| 26 Jul 2017 | INR | 849.95 | 851.5 | 840.05 | 847.35 | 847.35 | +0.75 (+0.09%) | 11,124 |
| 25 Jul 2017 | INR | 850 | 850 | 825 | 846.6 | 846.6 | +3.35 (+0.40%) | 9,853 |
| 24 Jul 2017 | INR | 849 | 849 | 840.4 | 843.25 | 843.25 | +4.45 (+0.53%) | 14,168 |
| 21 Jul 2017 | INR | 837 | 842.35 | 836.3 | 838.8 | 838.8 | +5.5 (+0.66%) | 7,969 |
| 20 Jul 2017 | INR | 835.3 | 840.5 | 830 | 833.3 | 833.3 | -2 (-0.24%) | 13,460 |
| 19 Jul 2017 | INR | 840.2 | 846.75 | 833.65 | 835.3 | 835.3 | -8.35 (-0.99%) | 18,285 |
| 18 Jul 2017 | INR | 836.1 | 847.95 | 832.15 | 843.65 | 843.65 | +2.35 (+0.28%) | 13,108 |
| 17 Jul 2017 | INR | 845 | 852.4 | 839 | 841.3 | 841.3 | -3.55 (-0.42%) | 13,633 |
| 14 Jul 2017 | INR | 855 | 855 | 843.1 | 844.85 | 844.85 | -6.7 (-0.79%) | 20,729 |
| 13 Jul 2017 | INR | 854.75 | 857.1 | 849 | 851.55 | 851.55 | -0.6 (-0.07%) | 18,057 |
| 12 Jul 2017 | INR | 850 | 867.75 | 850 | 852.15 | 852.15 | +0.65 (+0.08%) | 20,762 |
| 11 Jul 2017 | INR | 870 | 872 | 848.05 | 851.5 | 851.5 | -14.7 (-1.70%) | 29,616 |
| 10 Jul 2017 | INR | 860.5 | 870 | 855 | 866.2 | 866.2 | +7.4 (+0.86%) | 74,114 |
| 7 Jul 2017 | INR | 847 | 860.35 | 843.45 | 858.8 | 858.8 | +13.25 (+1.57%) | 14,698 |
| 6 Jul 2017 | INR | 848.1 | 854.5 | 843.05 | 845.55 | 845.55 | -2.15 (-0.25%) | 94,463 |
| 5 Jul 2017 | INR | 860.5 | 860.5 | 845.25 | 847.7 | 847.7 | -7.45 (-0.87%) | 15,619 |
| 4 Jul 2017 | INR | 841.05 | 858 | 831.5 | 855.15 | 855.15 | +12.15 (+1.44%) | 34,154 |
| 3 Jul 2017 | INR | 842.75 | 844.95 | 838.05 | 843 | 843 | +4.95 (+0.59%) | 16,827 |
