| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 735 | 764.5 | 724.75 | 736.05 | 736.05 | -7.8 (-1.05%) | 5,172 |
| 10 Aug 2017 | INR | 763.35 | 763.85 | 741 | 743.85 | 743.85 | -18.85 (-2.47%) | 3,355 |
| 9 Aug 2017 | INR | 771 | 775.45 | 760 | 762.7 | 762.7 | -10.8 (-1.40%) | 2,756 |
| 8 Aug 2017 | INR | 778.9 | 778.9 | 772.5 | 773.5 | 773.5 | -4.25 (-0.55%) | 3,253 |
| 7 Aug 2017 | INR | 774.15 | 779.9 | 770.25 | 777.75 | 777.75 | +4.65 (+0.60%) | 1,876 |
| 4 Aug 2017 | INR | 770.15 | 776.85 | 768 | 773.1 | 773.1 | -5.65 (-0.73%) | 2,178 |
| 3 Aug 2017 | INR | 773.45 | 780.9 | 761 | 778.75 | 778.75 | +5.3 (+0.69%) | 12,224 |
| 2 Aug 2017 | INR | 772 | 776.75 | 767.65 | 773.45 | 773.45 | -0.5 (-0.06%) | 3,434 |
| 1 Aug 2017 | INR | 766.85 | 776.65 | 757.25 | 773.95 | 773.95 | +10.2 (+1.34%) | 6,926 |
| 31 Jul 2017 | INR | 760 | 768.4 | 759 | 763.75 | 763.75 | +1.05 (+0.14%) | 3,993 |
| 28 Jul 2017 | INR | 771.7 | 773 | 760 | 762.7 | 762.7 | -3.95 (-0.52%) | 6,200 |
| 27 Jul 2017 | INR | 766.2 | 776 | 759.15 | 766.65 | 766.65 | -5.1 (-0.66%) | 16,408 |
| 26 Jul 2017 | INR | 771 | 782 | 765.05 | 771.75 | 771.75 | +0.6 (+0.08%) | 12,608 |
| 25 Jul 2017 | INR | 766 | 778 | 766 | 771.15 | 771.15 | +7.2 (+0.94%) | 6,727 |
| 24 Jul 2017 | INR | 770 | 774.95 | 745.4 | 763.95 | 763.95 | -3.3 (-0.43%) | 16,642 |
| 21 Jul 2017 | INR | 775.6 | 778.85 | 750.5 | 767.25 | 767.25 | -16.7 (-2.13%) | 14,822 |
| 20 Jul 2017 | INR | 784.05 | 791.95 | 779 | 783.95 | 783.95 | -3.35 (-0.43%) | 4,990 |
| 19 Jul 2017 | INR | 790 | 792.1 | 787.05 | 787.3 | 787.3 | +2.35 (+0.30%) | 2,649 |
| 18 Jul 2017 | INR | 773.15 | 791.75 | 771.65 | 784.95 | 784.95 | +11.35 (+1.47%) | 5,372 |
| 17 Jul 2017 | INR | 776.05 | 778 | 770.35 | 773.6 | 773.6 | -7.7 (-0.99%) | 4,248 |
| 14 Jul 2017 | INR | 784.05 | 789.9 | 779.25 | 781.3 | 781.3 | -4.75 (-0.60%) | 4,899 |
| 13 Jul 2017 | INR | 787.9 | 794.5 | 782.8 | 786.05 | 786.05 | +0.25 (+0.03%) | 5,133 |
| 12 Jul 2017 | INR | 789.15 | 790.1 | 785 | 785.8 | 785.8 | -0.2 (-0.03%) | 2,894 |
| 11 Jul 2017 | INR | 794 | 794 | 785.1 | 786 | 786 | -0.9 (-0.11%) | 3,599 |
| 10 Jul 2017 | INR | 799.15 | 810 | 786.1 | 786.9 | 786.9 | -7.8 (-0.98%) | 7,392 |
| 7 Jul 2017 | INR | 793.5 | 798.8 | 788 | 794.7 | 794.7 | +4.65 (+0.59%) | 4,909 |
| 6 Jul 2017 | INR | 800 | 814.2 | 786.05 | 790.05 | 790.05 | -10.75 (-1.34%) | 4,493 |
| 5 Jul 2017 | INR | 786.45 | 802 | 780.35 | 800.8 | 800.8 | +15.6 (+1.99%) | 7,154 |
| 4 Jul 2017 | INR | 789.65 | 795 | 782.4 | 785.2 | 785.2 | -4.45 (-0.56%) | 3,800 |
| 3 Jul 2017 | INR | 792 | 795.7 | 785 | 789.65 | 789.65 | -0.6 (-0.08%) | 2,410 |
