| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 412.05 | 428.8 | 402.4 | 426.35 | 426.35 | +13.6 (+3.29%) | 124,994 |
| 10 Aug 2017 | INR | 425 | 428.25 | 410.3 | 412.75 | 412.75 | -13.45 (-3.16%) | 118,745 |
| 9 Aug 2017 | INR | 430.1 | 432.2 | 425 | 426.2 | 426.2 | -7 (-1.62%) | 51,892 |
| 8 Aug 2017 | INR | 444 | 444 | 426.6 | 433.2 | 433.2 | -3.85 (-0.88%) | 83,002 |
| 7 Aug 2017 | INR | 440 | 441.7 | 435.75 | 437.05 | 437.05 | -1.2 (-0.27%) | 37,720 |
| 4 Aug 2017 | INR | 440 | 447.4 | 435.25 | 438.25 | 438.25 | -2 (-0.45%) | 100,762 |
| 3 Aug 2017 | INR | 443.85 | 444.4 | 439 | 440.25 | 440.25 | -2.8 (-0.63%) | 33,748 |
| 2 Aug 2017 | INR | 448 | 448.6 | 440 | 443.05 | 443.05 | -0.75 (-0.17%) | 57,328 |
| 1 Aug 2017 | INR | 458 | 458.9 | 441.5 | 443.8 | 443.8 | -15.15 (-3.30%) | 85,166 |
| 31 Jul 2017 | INR | 450.05 | 460 | 449.55 | 458.95 | 458.95 | +11.15 (+2.49%) | 92,798 |
| 28 Jul 2017 | INR | 439 | 452.35 | 437.2 | 447.8 | 447.8 | +9.7 (+2.21%) | 111,956 |
| 27 Jul 2017 | INR | 455.85 | 458.2 | 433.4 | 438.1 | 438.1 | -11.9 (-2.64%) | 150,974 |
| 26 Jul 2017 | INR | 473 | 474 | 448.15 | 450 | 450 | -17.5 (-3.74%) | 187,410 |
| 25 Jul 2017 | INR | 470 | 472 | 464.45 | 467.5 | 467.5 | -1.4 (-0.30%) | 90,186 |
| 24 Jul 2017 | INR | 465.6 | 473.95 | 463.15 | 468.9 | 468.9 | +4 (+0.86%) | 85,199 |
| 21 Jul 2017 | INR | 462 | 472.4 | 460.5 | 464.9 | 464.9 | +3.3 (+0.71%) | 74,869 |
| 20 Jul 2017 | INR | 477 | 477 | 460.65 | 461.6 | 461.6 | -12.85 (-2.71%) | 91,581 |
| 19 Jul 2017 | INR | 479.15 | 480.95 | 471.65 | 474.45 | 474.45 | -1.55 (-0.33%) | 62,208 |
| 18 Jul 2017 | INR | 473 | 492.4 | 472.75 | 476 | 476 | +2.2 (+0.46%) | 122,196 |
| 17 Jul 2017 | INR | 485 | 486.35 | 472.3 | 473.8 | 473.8 | -10.6 (-2.19%) | 56,150 |
| 14 Jul 2017 | INR | 486.95 | 487 | 482.5 | 484.4 | 484.4 | -2.15 (-0.44%) | 34,724 |
| 13 Jul 2017 | INR | 489 | 493.9 | 483.2 | 486.55 | 486.55 | 0.0 (0.0%) | 54,591 |
| 12 Jul 2017 | INR | 490 | 494.45 | 481.4 | 486.55 | 486.55 | -2.45 (-0.50%) | 69,049 |
| 11 Jul 2017 | INR | 489.65 | 498.6 | 485.2 | 489 | 489 | +5.15 (+1.06%) | 345,178 |
| 10 Jul 2017 | INR | 488 | 489.9 | 482.5 | 483.85 | 483.85 | +1.7 (+0.35%) | 748,842 |
| 7 Jul 2017 | INR | 489.35 | 489.6 | 479.45 | 482.15 | 482.15 | -7.2 (-1.47%) | 89,378 |
| 6 Jul 2017 | INR | 496.25 | 499.9 | 486 | 489.35 | 489.35 | -5.85 (-1.18%) | 81,716 |
| 5 Jul 2017 | INR | 490.55 | 501.25 | 490.55 | 495.2 | 495.2 | +5.85 (+1.20%) | 213,945 |
| 4 Jul 2017 | INR | 474 | 507.9 | 474 | 489.35 | 489.35 | +17.3 (+3.66%) | 494,465 |
| 3 Jul 2017 | INR | 471 | 475.2 | 466.65 | 472.05 | 472.05 | +0.95 (+0.20%) | 102,299 |
