| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 899.85 | 911.55 | 892 | 902.45 | 902.45 | +12.35 (+1.39%) | 262,198 |
| 11 Aug 2017 | INR | 867.9 | 903.4 | 860 | 890.1 | 890.1 | +9.3 (+1.06%) | 495,041 |
| 10 Aug 2017 | INR | 888.8 | 894.85 | 871.1 | 880.8 | 880.8 | -8.45 (-0.95%) | 359,649 |
| 9 Aug 2017 | INR | 901 | 910.9 | 882.4 | 889.25 | 889.25 | -13.05 (-1.45%) | 358,608 |
| 8 Aug 2017 | INR | 923 | 927.65 | 900 | 902.3 | 902.3 | -21.5 (-2.33%) | 372,966 |
| 7 Aug 2017 | INR | 921 | 933 | 915 | 923.8 | 923.8 | +12.45 (+1.37%) | 418,558 |
| 4 Aug 2017 | INR | 898.9 | 922.4 | 894.25 | 911.35 | 911.35 | +13.25 (+1.48%) | 649,179 |
| 3 Aug 2017 | INR | 905.95 | 909.9 | 895 | 898.1 | 898.1 | -8.7 (-0.96%) | 242,241 |
| 2 Aug 2017 | INR | 914.5 | 919 | 902.25 | 906.8 | 906.8 | -9.25 (-1.01%) | 230,945 |
| 1 Aug 2017 | INR | 921 | 930 | 913.1 | 916.05 | 916.05 | -3.65 (-0.40%) | 388,020 |
| 31 Jul 2017 | INR | 904 | 925.5 | 897 | 919.7 | 919.7 | +21.15 (+2.35%) | 925,153 |
| 28 Jul 2017 | INR | 894 | 908 | 888.1 | 898.55 | 898.55 | +1.65 (+0.18%) | 501,864 |
| 27 Jul 2017 | INR | 907.9 | 915 | 892.4 | 896.9 | 896.9 | -12.7 (-1.40%) | 534,158 |
| 26 Jul 2017 | INR | 930 | 932.9 | 893 | 909.6 | 909.6 | -16.05 (-1.73%) | 1,512,281 |
| 25 Jul 2017 | INR | 917.5 | 933.3 | 905.65 | 925.65 | 925.65 | +9.1 (+0.99%) | 1,018,767 |
| 24 Jul 2017 | INR | 937 | 964 | 911 | 916.55 | 916.55 | +1.8 (+0.20%) | 2,518,684 |
| 21 Jul 2017 | INR | 912.5 | 921 | 907 | 914.75 | 914.75 | +5.55 (+0.61%) | 648,124 |
| 20 Jul 2017 | INR | 914.8 | 918.8 | 905.1 | 909.2 | 909.2 | -2.5 (-0.27%) | 504,126 |
| 19 Jul 2017 | INR | 914.2 | 924.95 | 907.45 | 911.7 | 911.7 | +1.05 (+0.12%) | 524,342 |
| 18 Jul 2017 | INR | 908.9 | 920 | 901.05 | 910.65 | 910.65 | -1.05 (-0.12%) | 509,382 |
| 17 Jul 2017 | INR | 894.9 | 917.7 | 886.05 | 911.7 | 911.7 | +20.35 (+2.28%) | 951,306 |
| 14 Jul 2017 | INR | 920 | 921.9 | 872.5 | 891.35 | 891.35 | -23.8 (-2.60%) | 1,325,017 |
| 13 Jul 2017 | INR | 915 | 933.7 | 910.25 | 915.15 | 915.15 | +4.85 (+0.53%) | 1,139,296 |
| 12 Jul 2017 | INR | 914 | 934.4 | 905 | 910.3 | 910.3 | -3.65 (-0.40%) | 1,206,562 |
| 11 Jul 2017 | INR | 946 | 954.9 | 907.5 | 913.95 | 913.95 | -20.65 (-2.21%) | 1,185,183 |
| 10 Jul 2017 | INR | 940.2 | 944 | 900 | 934.6 | 934.6 | +39.15 (+4.37%) | 646,394 |
| 7 Jul 2017 | INR | 882.8 | 910 | 882 | 895.45 | 895.45 | +15.15 (+1.72%) | 2,129,887 |
| 6 Jul 2017 | INR | 847.55 | 909 | 847.55 | 880.3 | 880.3 | +34.25 (+4.05%) | 3,412,326 |
| 5 Jul 2017 | INR | 834.9 | 854.95 | 830.85 | 846.05 | 846.05 | +9.85 (+1.18%) | 795,100 |
| 4 Jul 2017 | INR | 843 | 843 | 829 | 836.2 | 836.2 | -3.85 (-0.46%) | 590,080 |
