| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 455.2 | 466.74 | 438.44 | 463.18 | 463.18 | +5 (+1.09%) | 1,042,495 |
| 10 Aug 2017 | INR | 465.88 | 470.16 | 456.18 | 458.18 | 458.18 | -9.36 (-2.00%) | 580,523 |
| 9 Aug 2017 | INR | 464.4 | 476.36 | 458.06 | 467.54 | 467.54 | +0.12 (+0.03%) | 574,018 |
| 8 Aug 2017 | INR | 473.76 | 476.94 | 460.9 | 467.42 | 467.42 | -6.34 (-1.34%) | 668,293 |
| 7 Aug 2017 | INR | 475.12 | 483.52 | 472.06 | 473.76 | 473.76 | +1.92 (+0.41%) | 714,918 |
| 4 Aug 2017 | INR | 473.58 | 480.72 | 469.6 | 471.84 | 471.84 | -0.06 (-0.01%) | 1,518,433 |
| 3 Aug 2017 | INR | 470.76 | 486.4 | 468.4 | 471.9 | 471.9 | +2.9 (+0.62%) | 1,618,200 |
| 2 Aug 2017 | INR | 473.2 | 474.58 | 467.22 | 469 | 469 | -1.28 (-0.27%) | 612,765 |
| 1 Aug 2017 | INR | 471.16 | 479.96 | 467.62 | 470.28 | 470.28 | +12.74 (+2.78%) | 2,241,408 |
| 31 Jul 2017 | INR | 456.84 | 461.2 | 454.34 | 457.54 | 457.54 | +1.04 (+0.23%) | 515,973 |
| 28 Jul 2017 | INR | 465.6 | 466 | 455.2 | 456.5 | 456.5 | -9.26 (-1.99%) | 615,133 |
| 27 Jul 2017 | INR | 470.32 | 474.08 | 463.54 | 465.76 | 465.76 | -3.44 (-0.73%) | 865,420 |
| 26 Jul 2017 | INR | 468.3 | 471.66 | 466.4 | 469.2 | 469.2 | +0.9 (+0.19%) | 645,648 |
| 25 Jul 2017 | INR | 472.96 | 472.96 | 467.2 | 468.3 | 468.3 | -2.28 (-0.48%) | 761,403 |
| 24 Jul 2017 | INR | 475.54 | 475.54 | 468 | 470.58 | 470.58 | -1.64 (-0.35%) | 566,030 |
| 21 Jul 2017 | INR | 472.04 | 475.94 | 469.26 | 472.22 | 472.22 | +0.18 (+0.04%) | 1,020,273 |
| 20 Jul 2017 | INR | 474.56 | 477.16 | 470.44 | 472.04 | 472.04 | +0.18 (+0.04%) | 243,735 |
| 19 Jul 2017 | INR | 474.48 | 477.96 | 470.8 | 471.86 | 471.86 | -2.78 (-0.59%) | 608,978 |
| 18 Jul 2017 | INR | 468.96 | 477.6 | 468.4 | 474.64 | 474.64 | +3.74 (+0.79%) | 1,102,860 |
| 17 Jul 2017 | INR | 471.6 | 473.94 | 466.92 | 470.9 | 470.9 | +1.72 (+0.37%) | 661,260 |
| 14 Jul 2017 | INR | 471.16 | 477 | 468 | 469.18 | 469.18 | -1.98 (-0.42%) | 459,033 |
| 13 Jul 2017 | INR | 471.2 | 475.32 | 467.2 | 471.16 | 471.16 | +1.18 (+0.25%) | 715,255 |
| 12 Jul 2017 | INR | 471.16 | 477.9 | 468.84 | 469.98 | 469.98 | +0.6 (+0.13%) | 349,400 |
| 11 Jul 2017 | INR | 480.4 | 485.58 | 467.02 | 469.38 | 469.38 | -10.72 (-2.23%) | 589,710 |
| 10 Jul 2017 | INR | 480 | 482.6 | 472.6 | 480.1 | 480.1 | +6.6 (+1.39%) | 155,030 |
| 7 Jul 2017 | INR | 465.2 | 474.9 | 465.2 | 473.5 | 473.5 | +6.36 (+1.36%) | 261,570 |
| 6 Jul 2017 | INR | 466.42 | 470.92 | 465.08 | 467.14 | 467.14 | +0.72 (+0.15%) | 182,110 |
| 5 Jul 2017 | INR | 466.8 | 471.16 | 463.06 | 466.42 | 466.42 | -0.04 (-0.01%) | 206,080 |
| 4 Jul 2017 | INR | 461.18 | 471.4 | 461.18 | 466.46 | 466.46 | +3.94 (+0.85%) | 356,293 |
| 3 Jul 2017 | INR | 460 | 466 | 456.22 | 462.52 | 462.52 | +4.1 (+0.89%) | 242,173 |
