| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 895 | 895 | 870.05 | 877.6 | 877.6 | +1.9 (+0.22%) | 5,401 |
| 11 Aug 2017 | INR | 861 | 884.75 | 850 | 875.7 | 875.7 | +6.15 (+0.71%) | 19,185 |
| 10 Aug 2017 | INR | 882 | 890.5 | 860 | 869.55 | 869.55 | -3.25 (-0.37%) | 19,693 |
| 9 Aug 2017 | INR | 895.35 | 908 | 870 | 872.8 | 872.8 | -27.4 (-3.04%) | 10,891 |
| 8 Aug 2017 | INR | 880.5 | 904.9 | 875 | 900.2 | 900.2 | +10.9 (+1.23%) | 12,950 |
| 7 Aug 2017 | INR | 891.35 | 904.7 | 880.1 | 889.3 | 889.3 | +1.65 (+0.19%) | 8,566 |
| 4 Aug 2017 | INR | 876 | 893.5 | 870 | 887.65 | 887.65 | -3.95 (-0.44%) | 29,750 |
| 3 Aug 2017 | INR | 876 | 907 | 859.2 | 891.6 | 891.6 | +5.15 (+0.58%) | 27,824 |
| 2 Aug 2017 | INR | 882 | 895.2 | 876.8 | 886.45 | 886.45 | -5.05 (-0.57%) | 23,294 |
| 1 Aug 2017 | INR | 903.95 | 903.95 | 876.1 | 891.5 | 891.5 | +3.9 (+0.44%) | 32,119 |
| 31 Jul 2017 | INR | 909.8 | 909.8 | 881.2 | 887.6 | 887.6 | -10.9 (-1.21%) | 25,291 |
| 28 Jul 2017 | INR | 905 | 913.95 | 891.9 | 898.5 | 898.5 | -2.25 (-0.25%) | 18,654 |
| 27 Jul 2017 | INR | 897.4 | 915 | 885.25 | 900.75 | 900.75 | +5.6 (+0.63%) | 31,723 |
| 26 Jul 2017 | INR | 899.9 | 904 | 870 | 895.15 | 895.15 | +5.3 (+0.60%) | 29,698 |
| 25 Jul 2017 | INR | 907.3 | 907.3 | 885 | 889.85 | 889.85 | +0.05 (+0.01%) | 14,014 |
| 24 Jul 2017 | INR | 911 | 911 | 869 | 889.8 | 889.8 | +8.8 (+1.00%) | 24,398 |
| 21 Jul 2017 | INR | 905 | 905 | 869 | 881 | 881 | -9.8 (-1.10%) | 18,063 |
| 20 Jul 2017 | INR | 925.95 | 925.95 | 884 | 890.8 | 890.8 | -19.7 (-2.16%) | 15,819 |
| 19 Jul 2017 | INR | 898.05 | 927.95 | 898.05 | 910.5 | 910.5 | +13 (+1.45%) | 12,784 |
| 18 Jul 2017 | INR | 945 | 948.8 | 887.35 | 897.5 | 897.5 | -38.7 (-4.13%) | 33,315 |
| 17 Jul 2017 | INR | 930.25 | 952 | 919 | 936.2 | 936.2 | -1.65 (-0.18%) | 28,940 |
| 14 Jul 2017 | INR | 959.8 | 959.8 | 930.15 | 937.85 | 937.85 | -14.75 (-1.55%) | 11,264 |
| 13 Jul 2017 | INR | 968 | 978.75 | 946.55 | 952.6 | 952.6 | -13.8 (-1.43%) | 18,260 |
| 12 Jul 2017 | INR | 988.95 | 994.85 | 954.6 | 966.4 | 966.4 | -11.1 (-1.14%) | 23,655 |
| 11 Jul 2017 | INR | 960 | 993.9 | 945 | 977.5 | 977.5 | +37.05 (+3.94%) | 45,436 |
| 10 Jul 2017 | INR | 928 | 945 | 910 | 940.45 | 940.45 | +24.7 (+2.70%) | 7,916 |
| 7 Jul 2017 | INR | 862 | 924.9 | 860 | 915.75 | 915.75 | +47.55 (+5.48%) | 52,332 |
| 6 Jul 2017 | INR | 887.6 | 887.6 | 858 | 868.2 | 868.2 | -9.4 (-1.07%) | 16,370 |
| 5 Jul 2017 | INR | 855.25 | 898.9 | 840 | 877.6 | 877.6 | +44.7 (+5.37%) | 142,084 |
| 4 Jul 2017 | INR | 830 | 839.95 | 818 | 832.9 | 832.9 | +5.75 (+0.70%) | 15,586 |
