| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 3,850 | 3,975 | 3,849.5 | 3,957.05 | 3,957.05 | +116.15 (+3.02%) | 263,329 |
| 11 Aug 2017 | INR | 3,878.3 | 3,878.3 | 3,796.7 | 3,840.9 | 3,840.9 | -48.65 (-1.25%) | 302,935 |
| 10 Aug 2017 | INR | 3,875 | 3,945 | 3,861.05 | 3,889.55 | 3,889.55 | +5.8 (+0.15%) | 303,409 |
| 9 Aug 2017 | INR | 3,915 | 3,945 | 3,859.55 | 3,883.75 | 3,883.75 | -29.65 (-0.76%) | 343,296 |
| 8 Aug 2017 | INR | 3,957 | 4,003.5 | 3,896.05 | 3,913.4 | 3,913.4 | -39.3 (-0.99%) | 253,242 |
| 7 Aug 2017 | INR | 3,950 | 4,018.9 | 3,927.85 | 3,952.7 | 3,952.7 | -3.85 (-0.10%) | 644,961 |
| 4 Aug 2017 | INR | 3,836 | 3,964 | 3,816.4 | 3,956.55 | 3,956.55 | +118.2 (+3.08%) | 789,172 |
| 3 Aug 2017 | INR | 3,812 | 3,845 | 3,772 | 3,838.35 | 3,838.35 | +35.75 (+0.94%) | 424,548 |
| 2 Aug 2017 | INR | 3,750 | 3,838.8 | 3,743.4 | 3,802.6 | 3,802.6 | +74.75 (+2.01%) | 828,588 |
| 1 Aug 2017 | INR | 3,675 | 3,737.65 | 3,668.05 | 3,727.85 | 3,727.85 | +72.1 (+1.97%) | 685,598 |
| 31 Jul 2017 | INR | 3,629.9 | 3,672.9 | 3,605 | 3,655.75 | 3,655.75 | +25.45 (+0.70%) | 504,658 |
| 28 Jul 2017 | INR | 3,691.55 | 3,691.55 | 3,610 | 3,630.3 | 3,630.3 | -73.25 (-1.98%) | 276,500 |
| 27 Jul 2017 | INR | 3,727.7 | 3,759 | 3,682 | 3,703.55 | 3,703.55 | -13.9 (-0.37%) | 452,512 |
| 26 Jul 2017 | INR | 3,715 | 3,745.45 | 3,687 | 3,717.45 | 3,717.45 | +8.4 (+0.23%) | 366,612 |
| 25 Jul 2017 | INR | 3,725 | 3,750 | 3,700 | 3,709.05 | 3,709.05 | +16.75 (+0.45%) | 433,381 |
| 24 Jul 2017 | INR | 3,692 | 3,725.3 | 3,682.05 | 3,692.3 | 3,692.3 | +10.3 (+0.28%) | 236,050 |
| 21 Jul 2017 | INR | 3,729.05 | 3,741 | 3,675 | 3,682 | 3,682 | -47.9 (-1.28%) | 427,736 |
| 20 Jul 2017 | INR | 3,772.05 | 3,787.95 | 3,716.5 | 3,729.9 | 3,729.9 | -40.75 (-1.08%) | 374,090 |
| 19 Jul 2017 | INR | 3,787 | 3,795 | 3,757.7 | 3,770.65 | 3,770.65 | -13.3 (-0.35%) | 464,119 |
| 18 Jul 2017 | INR | 3,755 | 3,799 | 3,755 | 3,783.95 | 3,783.95 | +19.6 (+0.52%) | 224,796 |
| 17 Jul 2017 | INR | 3,758.05 | 3,785 | 3,738.05 | 3,764.35 | 3,764.35 | +6.3 (+0.17%) | 131,553 |
| 14 Jul 2017 | INR | 3,765 | 3,796 | 3,738 | 3,758.05 | 3,758.05 | +7.1 (+0.19%) | 187,230 |
| 13 Jul 2017 | INR | 3,732.2 | 3,768 | 3,731.1 | 3,750.95 | 3,750.95 | +32.2 (+0.87%) | 384,727 |
| 12 Jul 2017 | INR | 3,758.95 | 3,776.95 | 3,707.65 | 3,718.75 | 3,718.75 | -29.55 (-0.79%) | 232,681 |
| 11 Jul 2017 | INR | 3,735 | 3,757.3 | 3,735 | 3,748.3 | 3,748.3 | +17.3 (+0.46%) | 227,102 |
| 10 Jul 2017 | INR | 3,700 | 3,740 | 3,693.15 | 3,731 | 3,731 | +49.35 (+1.34%) | 39,171 |
| 7 Jul 2017 | INR | 3,720 | 3,722.7 | 3,673 | 3,681.65 | 3,681.65 | -43.7 (-1.17%) | 182,590 |
| 6 Jul 2017 | INR | 3,716.05 | 3,745 | 3,708 | 3,725.35 | 3,725.35 | +15.6 (+0.42%) | 161,483 |
| 5 Jul 2017 | INR | 3,700.5 | 3,717.7 | 3,696.8 | 3,709.75 | 3,709.75 | +6.4 (+0.17%) | 142,509 |
| 4 Jul 2017 | INR | 3,804.05 | 3,804.05 | 3,693.65 | 3,703.35 | 3,703.35 | -72.75 (-1.93%) | 474,327 |
