| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 400 | 424.95 | 370 | 409.1 | 204.55 | +9.3 (+2.33%) | 20,997 |
| 10 Aug 2017 | INR | 412.75 | 419.85 | 398 | 399.8 | 199.9 | -14.35 (-3.46%) | 16,483 |
| 9 Aug 2017 | INR | 428 | 429.6 | 410 | 414.15 | 207.075 | -15.45 (-3.60%) | 15,822 |
| 8 Aug 2017 | INR | 426.5 | 435.5 | 426.5 | 429.6 | 214.8 | +3.15 (+0.74%) | 3,751 |
| 7 Aug 2017 | INR | 437.95 | 437.95 | 426 | 426.45 | 213.225 | -1.55 (-0.36%) | 4,361 |
| 4 Aug 2017 | INR | 425 | 432.9 | 425 | 428 | 214 | +3.35 (+0.79%) | 4,994 |
| 3 Aug 2017 | INR | 428.1 | 435 | 421 | 424.65 | 212.325 | -5.6 (-1.30%) | 6,827 |
| 2 Aug 2017 | INR | 439.8 | 439.8 | 430 | 430.25 | 215.125 | -1.3 (-0.30%) | 7,682 |
| 1 Aug 2017 | INR | 430 | 438.8 | 430 | 431.55 | 215.775 | -0.65 (-0.15%) | 5,802 |
| 31 Jul 2017 | INR | 427.15 | 446.35 | 427.15 | 432.2 | 216.1 | -3.65 (-0.84%) | 7,643 |
| 28 Jul 2017 | INR | 435.7 | 441.8 | 428.05 | 435.85 | 217.925 | +3.65 (+0.84%) | 16,354 |
| 27 Jul 2017 | INR | 439 | 439.9 | 430 | 432.2 | 216.1 | -6.4 (-1.46%) | 13,342 |
| 26 Jul 2017 | INR | 438.95 | 441.95 | 426.3 | 438.6 | 219.3 | +6.55 (+1.52%) | 7,542 |
| 25 Jul 2017 | INR | 444 | 444 | 426 | 432.05 | 216.025 | -3.35 (-0.77%) | 16,632 |
| 24 Jul 2017 | INR | 441 | 443.5 | 432 | 435.4 | 217.7 | +2.95 (+0.68%) | 10,475 |
| 21 Jul 2017 | INR | 447 | 448 | 430 | 432.45 | 216.225 | -4.2 (-0.96%) | 12,066 |
| 20 Jul 2017 | INR | 442 | 449 | 434.6 | 436.65 | 218.325 | -4.3 (-0.98%) | 15,252 |
| 19 Jul 2017 | INR | 458 | 458 | 439 | 440.95 | 220.475 | -10.4 (-2.30%) | 15,719 |
| 18 Jul 2017 | INR | 459.9 | 463.8 | 446 | 451.35 | 225.675 | -6.35 (-1.39%) | 10,343 |
| 17 Jul 2017 | INR | 451 | 465 | 448 | 457.7 | 228.85 | +6.65 (+1.47%) | 13,907 |
| 14 Jul 2017 | INR | 455 | 465 | 444 | 451.05 | 225.525 | -9.6 (-2.08%) | 15,083 |
| 13 Jul 2017 | INR | 463.85 | 469 | 460 | 460.65 | 230.325 | -3.2 (-0.69%) | 23,571 |
| 12 Jul 2017 | INR | 455 | 471 | 453.3 | 463.85 | 231.925 | +4.5 (+0.98%) | 19,514 |
| 11 Jul 2017 | INR | 470 | 472.5 | 458 | 459.35 | 229.675 | -4.9 (-1.06%) | 22,349 |
| 10 Jul 2017 | INR | 467 | 469.9 | 445 | 464.25 | 232.125 | +19.1 (+4.29%) | 17,441 |
| 7 Jul 2017 | INR | 459 | 463.4 | 429 | 445.15 | 222.575 | -15.15 (-3.29%) | 44,341 |
| 6 Jul 2017 | INR | 482 | 482 | 459 | 460.3 | 230.15 | -11.65 (-2.47%) | 15,955 |
| 5 Jul 2017 | INR | 486 | 490 | 465.3 | 471.95 | 235.975 | -17.6 (-3.60%) | 15,056 |
| 4 Jul 2017 | INR | 485 | 495 | 480 | 489.55 | 244.775 | +11.85 (+2.48%) | 24,970 |
| 3 Jul 2017 | INR | 475.05 | 483.9 | 470 | 477.7 | 238.85 | +2.6 (+0.55%) | 11,022 |
