| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 401.1 | 419 | 385.9 | 411.4 | 411.4 | +4.1 (+1.01%) | 4,704,952 |
| 10 Aug 2017 | INR | 422 | 423 | 396.8 | 407.3 | 407.3 | -16.3 (-3.85%) | 1,834,107 |
| 9 Aug 2017 | INR | 426.5 | 432 | 415 | 423.6 | 423.6 | -1.95 (-0.46%) | 2,468,408 |
| 8 Aug 2017 | INR | 424.85 | 435.35 | 414 | 425.55 | 425.55 | +1.2 (+0.28%) | 2,420,788 |
| 7 Aug 2017 | INR | 423.9 | 427.6 | 419.95 | 424.35 | 424.35 | +0.8 (+0.19%) | 1,569,741 |
| 4 Aug 2017 | INR | 395.1 | 426 | 391.9 | 423.55 | 423.55 | +28.45 (+7.20%) | 6,851,961 |
| 3 Aug 2017 | INR | 402.95 | 405.55 | 387 | 395.1 | 395.1 | -4.8 (-1.20%) | 2,243,319 |
| 2 Aug 2017 | INR | 402.5 | 403.95 | 395.3 | 399.9 | 399.9 | -0.75 (-0.19%) | 1,377,001 |
| 1 Aug 2017 | INR | 401.1 | 407.55 | 398.15 | 400.65 | 400.65 | -0.35 (-0.09%) | 1,631,761 |
| 31 Jul 2017 | INR | 407.65 | 410.5 | 399.15 | 401 | 401 | -0.65 (-0.16%) | 2,947,094 |
| 28 Jul 2017 | INR | 398.95 | 407.85 | 394.75 | 401.65 | 401.65 | +1.2 (+0.30%) | 3,424,768 |
| 27 Jul 2017 | INR | 396 | 404.95 | 394.45 | 400.45 | 400.45 | +3.6 (+0.91%) | 4,106,046 |
| 26 Jul 2017 | INR | 399.45 | 403.4 | 392.6 | 396.85 | 396.85 | -2.55 (-0.64%) | 3,751,683 |
| 25 Jul 2017 | INR | 366 | 402.65 | 366 | 399.4 | 399.4 | +36.05 (+9.92%) | 15,587,126 |
| 24 Jul 2017 | INR | 357.9 | 369.5 | 350.25 | 363.35 | 363.35 | +8.7 (+2.45%) | 4,297,345 |
| 21 Jul 2017 | INR | 360.25 | 361.4 | 349.5 | 354.65 | 354.65 | -3.5 (-0.98%) | 1,045,376 |
| 20 Jul 2017 | INR | 360 | 362 | 355.3 | 358.15 | 358.15 | +0.05 (+0.01%) | 961,823 |
| 19 Jul 2017 | INR | 350.7 | 358.65 | 350.7 | 358.1 | 358.1 | +7.65 (+2.18%) | 1,883,438 |
| 18 Jul 2017 | INR | 366 | 369.05 | 348.4 | 350.45 | 350.45 | -17.1 (-4.65%) | 1,748,924 |
| 17 Jul 2017 | INR | 374 | 374 | 365.4 | 367.55 | 367.55 | -4.3 (-1.16%) | 1,103,312 |
| 14 Jul 2017 | INR | 366.4 | 373 | 361.8 | 371.85 | 371.85 | +3.4 (+0.92%) | 1,367,487 |
| 13 Jul 2017 | INR | 367.8 | 371.4 | 363.45 | 368.45 | 368.45 | +3.35 (+0.92%) | 1,067,536 |
| 12 Jul 2017 | INR | 360.9 | 366.25 | 359.45 | 365.1 | 365.1 | +5.75 (+1.60%) | 1,172,541 |
| 11 Jul 2017 | INR | 366.5 | 367.95 | 358.2 | 359.35 | 359.35 | -7.05 (-1.92%) | 1,381,208 |
| 10 Jul 2017 | INR | 367.85 | 367.95 | 342 | 366.4 | 366.4 | +5.7 (+1.58%) | 185,564 |
| 7 Jul 2017 | INR | 358.9 | 364.2 | 356.45 | 360.7 | 360.7 | +0.25 (+0.07%) | 1,315,378 |
| 6 Jul 2017 | INR | 359 | 366.3 | 358.05 | 360.45 | 360.45 | +0.8 (+0.22%) | 2,728,107 |
| 5 Jul 2017 | INR | 354.9 | 360.75 | 354.1 | 359.65 | 359.65 | +7.25 (+2.06%) | 1,917,061 |
| 4 Jul 2017 | INR | 352.7 | 355 | 344.6 | 352.4 | 352.4 | +2.45 (+0.70%) | 1,691,036 |
| 3 Jul 2017 | INR | 344.9 | 354.15 | 341.65 | 349.95 | 349.95 | +5 (+1.45%) | 1,493,221 |
