| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 438.15 | 443.85 | 431.2 | 438.55 | 438.55 | +3.8 (+0.87%) | 10,358 |
| 11 Aug 2017 | INR | 437.95 | 440.45 | 420 | 434.75 | 434.75 | -0.5 (-0.11%) | 22,108 |
| 10 Aug 2017 | INR | 451.9 | 451.9 | 431.55 | 435.25 | 435.25 | -12.25 (-2.74%) | 13,167 |
| 9 Aug 2017 | INR | 464.75 | 465.5 | 445 | 447.5 | 447.5 | -17.25 (-3.71%) | 12,165 |
| 8 Aug 2017 | INR | 463 | 468.95 | 461.1 | 464.75 | 464.75 | +1.35 (+0.29%) | 6,142 |
| 7 Aug 2017 | INR | 465 | 469 | 461 | 463.4 | 463.4 | +2.35 (+0.51%) | 8,485 |
| 4 Aug 2017 | INR | 458.35 | 465 | 456 | 461.05 | 461.05 | +2.7 (+0.59%) | 10,479 |
| 3 Aug 2017 | INR | 460 | 461 | 455 | 458.35 | 458.35 | -3.25 (-0.70%) | 2,904 |
| 2 Aug 2017 | INR | 460.05 | 464.8 | 456.5 | 461.6 | 461.6 | +2.5 (+0.54%) | 6,174 |
| 1 Aug 2017 | INR | 464.8 | 465.5 | 457.55 | 459.1 | 459.1 | -2.45 (-0.53%) | 5,599 |
| 31 Jul 2017 | INR | 465 | 469.8 | 455.6 | 461.55 | 461.55 | +0.55 (+0.12%) | 6,430 |
| 28 Jul 2017 | INR | 463 | 465 | 455 | 461 | 461 | -1.25 (-0.27%) | 5,291 |
| 27 Jul 2017 | INR | 463.35 | 470.1 | 439.7 | 462.25 | 462.25 | +5.55 (+1.22%) | 46,804 |
| 26 Jul 2017 | INR | 455.1 | 463.3 | 455.1 | 456.7 | 456.7 | -2.15 (-0.47%) | 7,201 |
| 25 Jul 2017 | INR | 468 | 468 | 455.1 | 458.85 | 458.85 | -2.75 (-0.60%) | 8,322 |
| 24 Jul 2017 | INR | 465.3 | 468.5 | 461.1 | 461.6 | 461.6 | -1.35 (-0.29%) | 8,935 |
| 21 Jul 2017 | INR | 473.9 | 473.9 | 462.15 | 462.95 | 462.95 | -1.15 (-0.25%) | 4,685 |
| 20 Jul 2017 | INR | 462.05 | 471 | 459.95 | 464.1 | 464.1 | -2.05 (-0.44%) | 10,029 |
| 19 Jul 2017 | INR | 463.9 | 469.05 | 462.6 | 466.15 | 466.15 | +5 (+1.08%) | 8,860 |
| 18 Jul 2017 | INR | 464.05 | 464.95 | 458 | 461.15 | 461.15 | -3.55 (-0.76%) | 6,872 |
| 17 Jul 2017 | INR | 470 | 475.7 | 461.55 | 464.7 | 464.7 | -1.7 (-0.36%) | 18,829 |
| 14 Jul 2017 | INR | 453.5 | 468 | 452.1 | 466.4 | 466.4 | +12.85 (+2.83%) | 24,142 |
| 13 Jul 2017 | INR | 449.9 | 456.65 | 447.9 | 453.55 | 453.55 | +7.45 (+1.67%) | 21,376 |
| 12 Jul 2017 | INR | 447.65 | 449.05 | 441.6 | 446.1 | 446.1 | -1.55 (-0.35%) | 10,606 |
| 11 Jul 2017 | INR | 455 | 455 | 447 | 447.65 | 447.65 | -2.55 (-0.57%) | 6,904 |
| 10 Jul 2017 | INR | 445 | 453 | 435.15 | 450.2 | 450.2 | +5.55 (+1.25%) | 5,154 |
| 7 Jul 2017 | INR | 440 | 447.85 | 436.15 | 444.65 | 444.65 | +3.8 (+0.86%) | 10,464 |
| 6 Jul 2017 | INR | 440.5 | 449.9 | 437.05 | 440.85 | 440.85 | -2.55 (-0.58%) | 16,500 |
| 5 Jul 2017 | INR | 428.1 | 448 | 427.65 | 443.4 | 443.4 | +15.1 (+3.53%) | 17,974 |
| 4 Jul 2017 | INR | 429.05 | 435 | 426.6 | 428.3 | 428.3 | -0.95 (-0.22%) | 7,565 |
