| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 475.95 | 476 | 438 | 451.15 | 451.15 | -24.35 (-5.12%) | 21,709 |
| 10 Aug 2017 | INR | 470.4 | 485.55 | 461.25 | 475.5 | 475.5 | -4.55 (-0.95%) | 9,121 |
| 9 Aug 2017 | INR | 471 | 483.9 | 462.2 | 480.05 | 480.05 | -0.25 (-0.05%) | 7,923 |
| 8 Aug 2017 | INR | 485 | 485 | 460 | 480.3 | 480.3 | +4.05 (+0.85%) | 14,774 |
| 7 Aug 2017 | INR | 475 | 484 | 468.65 | 476.25 | 476.25 | +0.65 (+0.14%) | 2,981 |
| 4 Aug 2017 | INR | 462 | 480 | 450.05 | 475.6 | 475.6 | +7.2 (+1.54%) | 10,199 |
| 3 Aug 2017 | INR | 456.2 | 474 | 436.35 | 468.4 | 468.4 | +15.8 (+3.49%) | 8,732 |
| 2 Aug 2017 | INR | 459.05 | 466.55 | 450 | 452.6 | 452.6 | -10.9 (-2.35%) | 4,502 |
| 1 Aug 2017 | INR | 485 | 488.9 | 457.15 | 463.5 | 463.5 | -10.25 (-2.16%) | 8,394 |
| 31 Jul 2017 | INR | 459 | 495.95 | 445.05 | 473.75 | 473.75 | +14.5 (+3.16%) | 32,156 |
| 28 Jul 2017 | INR | 416 | 478.25 | 415 | 459.25 | 459.25 | +40.5 (+9.67%) | 81,920 |
| 27 Jul 2017 | INR | 414.45 | 421 | 410 | 418.75 | 418.75 | +4.25 (+1.03%) | 14,642 |
| 26 Jul 2017 | INR | 418 | 418 | 401.3 | 414.5 | 414.5 | +1.15 (+0.28%) | 5,728 |
| 25 Jul 2017 | INR | 409.95 | 416 | 405.95 | 413.35 | 413.35 | +11.8 (+2.94%) | 25,421 |
| 24 Jul 2017 | INR | 382.05 | 408.9 | 382 | 401.55 | 401.55 | +11.85 (+3.04%) | 11,879 |
| 21 Jul 2017 | INR | 398 | 398 | 382.1 | 389.7 | 389.7 | +0.85 (+0.22%) | 10,992 |
| 20 Jul 2017 | INR | 369 | 395 | 368.05 | 388.85 | 388.85 | +20.6 (+5.59%) | 11,666 |
| 19 Jul 2017 | INR | 362.25 | 372.55 | 361.05 | 368.25 | 368.25 | +9.15 (+2.55%) | 4,004 |
| 18 Jul 2017 | INR | 363.1 | 366.85 | 357 | 359.1 | 359.1 | -7.75 (-2.11%) | 3,136 |
| 17 Jul 2017 | INR | 370.1 | 371.8 | 358 | 366.85 | 366.85 | -6.7 (-1.79%) | 3,127 |
| 14 Jul 2017 | INR | 372.25 | 377.65 | 372 | 373.55 | 373.55 | +0.1 (+0.03%) | 4,403 |
| 13 Jul 2017 | INR | 378 | 385 | 368.55 | 373.45 | 373.45 | +0.9 (+0.24%) | 3,757 |
| 12 Jul 2017 | INR | 370 | 375.4 | 367 | 372.55 | 372.55 | -1.05 (-0.28%) | 920 |
| 11 Jul 2017 | INR | 376.75 | 377.75 | 368 | 373.6 | 373.6 | +7.95 (+2.17%) | 2,652 |
| 10 Jul 2017 | INR | 438.4 | 438.4 | 364 | 365.65 | 365.65 | -5.85 (-1.57%) | 3,326 |
| 7 Jul 2017 | INR | 372.95 | 383 | 368 | 371.5 | 371.5 | -1.5 (-0.40%) | 2,528 |
| 6 Jul 2017 | INR | 379 | 395 | 370.1 | 373 | 373 | -6.15 (-1.62%) | 7,529 |
| 5 Jul 2017 | INR | 375.95 | 380.05 | 371 | 379.15 | 379.15 | +5.9 (+1.58%) | 1,335 |
| 4 Jul 2017 | INR | 371 | 383.8 | 370.45 | 373.25 | 373.25 | -1.5 (-0.40%) | 22,114 |
| 3 Jul 2017 | INR | 377.95 | 380 | 374 | 374.75 | 374.75 | -1.45 (-0.39%) | 4,339 |
