| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 731.7 | 739.9 | 725.05 | 732.05 | 732.05 | +0.4 (+0.05%) | 21,762 |
| 11 Aug 2017 | INR | 739.85 | 740.3 | 729 | 731.65 | 731.65 | -8.7 (-1.18%) | 46,470 |
| 10 Aug 2017 | INR | 736 | 746.4 | 733.05 | 740.35 | 740.35 | +5.1 (+0.69%) | 19,359 |
| 9 Aug 2017 | INR | 740 | 741.2 | 734.05 | 735.25 | 735.25 | -7.7 (-1.04%) | 10,156 |
| 8 Aug 2017 | INR | 755.05 | 762.05 | 740 | 742.95 | 742.95 | -15.6 (-2.06%) | 14,561 |
| 7 Aug 2017 | INR | 754.9 | 763 | 750 | 758.55 | 758.55 | +7.7 (+1.03%) | 8,591 |
| 4 Aug 2017 | INR | 744.95 | 759.95 | 740.1 | 750.85 | 750.85 | +8.5 (+1.15%) | 7,050 |
| 3 Aug 2017 | INR | 748 | 750 | 740 | 742.35 | 742.35 | -5.25 (-0.70%) | 7,527 |
| 2 Aug 2017 | INR | 758 | 759.3 | 745 | 747.6 | 747.6 | -11.25 (-1.48%) | 9,195 |
| 1 Aug 2017 | INR | 764.95 | 764.95 | 755 | 758.85 | 758.85 | -2.3 (-0.30%) | 16,505 |
| 31 Jul 2017 | INR | 765 | 769.9 | 756 | 761.15 | 761.15 | -4.85 (-0.63%) | 8,898 |
| 28 Jul 2017 | INR | 755 | 769 | 755 | 766 | 766 | +6.95 (+0.92%) | 9,204 |
| 27 Jul 2017 | INR | 761.6 | 767 | 755.05 | 759.05 | 759.05 | -2.55 (-0.33%) | 12,259 |
| 26 Jul 2017 | INR | 779 | 779 | 760.05 | 761.6 | 761.6 | -15.15 (-1.95%) | 17,373 |
| 25 Jul 2017 | INR | 771 | 781.2 | 770.85 | 776.75 | 776.75 | +3.85 (+0.50%) | 44,474 |
| 24 Jul 2017 | INR | 770.05 | 778.7 | 765 | 772.9 | 772.9 | +2.45 (+0.32%) | 18,887 |
| 21 Jul 2017 | INR | 759 | 777.7 | 755 | 770.45 | 770.45 | +10.2 (+1.34%) | 16,087 |
| 20 Jul 2017 | INR | 759.7 | 762.7 | 756 | 760.25 | 760.25 | +0.55 (+0.07%) | 8,862 |
| 19 Jul 2017 | INR | 764.4 | 764.95 | 755 | 759.7 | 759.7 | -1 (-0.13%) | 9,110 |
| 18 Jul 2017 | INR | 765.05 | 769.9 | 755 | 760.7 | 760.7 | -5.45 (-0.71%) | 15,976 |
| 17 Jul 2017 | INR | 755.1 | 771 | 755.1 | 766.15 | 766.15 | +4.55 (+0.60%) | 11,976 |
| 14 Jul 2017 | INR | 766.15 | 769.95 | 755.05 | 761.6 | 761.6 | -6.65 (-0.87%) | 9,608 |
| 13 Jul 2017 | INR | 760.5 | 771.9 | 760.5 | 768.25 | 768.25 | +7.85 (+1.03%) | 11,751 |
| 12 Jul 2017 | INR | 775 | 775 | 759 | 760.4 | 760.4 | -6.6 (-0.86%) | 26,168 |
| 11 Jul 2017 | INR | 761.6 | 776.9 | 761.05 | 767 | 767 | +6.25 (+0.82%) | 16,487 |
| 10 Jul 2017 | INR | 760.1 | 768.5 | 760 | 760.75 | 760.75 | -7.65 (-1.00%) | 5,508 |
| 7 Jul 2017 | INR | 754.85 | 774.75 | 752 | 768.4 | 768.4 | +11.95 (+1.58%) | 23,749 |
| 6 Jul 2017 | INR | 755 | 762 | 752.05 | 756.45 | 756.45 | -5.25 (-0.69%) | 101,152 |
| 5 Jul 2017 | INR | 723 | 767 | 723 | 761.7 | 761.7 | +33.5 (+4.60%) | 185,847 |
| 4 Jul 2017 | INR | 724.75 | 730 | 719.05 | 728.2 | 728.2 | +8.35 (+1.16%) | 112,260 |
