| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 408 | 412.85 | 403.1 | 409.55 | 409.55 | +11.85 (+2.98%) | 139,515 |
| 11 Aug 2017 | INR | 395 | 407 | 392.2 | 397.7 | 397.7 | -10.3 (-2.52%) | 167,676 |
| 10 Aug 2017 | INR | 428.55 | 428.55 | 401 | 408 | 408 | -20.4 (-4.76%) | 198,072 |
| 9 Aug 2017 | INR | 437.25 | 437.6 | 427.05 | 428.4 | 428.4 | -7.65 (-1.75%) | 183,623 |
| 8 Aug 2017 | INR | 442.5 | 449.85 | 433.05 | 436.05 | 436.05 | -12.6 (-2.81%) | 196,162 |
| 7 Aug 2017 | INR | 447 | 455 | 446.1 | 448.65 | 448.65 | +2.25 (+0.50%) | 201,837 |
| 4 Aug 2017 | INR | 450.45 | 451.7 | 443.5 | 446.4 | 446.4 | -4.4 (-0.98%) | 147,647 |
| 3 Aug 2017 | INR | 459 | 461.4 | 448 | 450.8 | 450.8 | -8.95 (-1.95%) | 274,159 |
| 2 Aug 2017 | INR | 461.65 | 465.7 | 457.2 | 459.75 | 459.75 | -0.25 (-0.05%) | 201,987 |
| 1 Aug 2017 | INR | 467.3 | 467.7 | 458.25 | 460 | 460 | -5.7 (-1.22%) | 150,436 |
| 31 Jul 2017 | INR | 462.7 | 472 | 462.5 | 465.7 | 465.7 | +3.75 (+0.81%) | 286,051 |
| 28 Jul 2017 | INR | 459.7 | 469.75 | 457.05 | 461.95 | 461.95 | +0.4 (+0.09%) | 253,112 |
| 27 Jul 2017 | INR | 472.45 | 474.65 | 459.35 | 461.55 | 461.55 | -9.75 (-2.07%) | 202,661 |
| 26 Jul 2017 | INR | 465.35 | 484.65 | 464.55 | 471.3 | 471.3 | +8.05 (+1.74%) | 769,263 |
| 25 Jul 2017 | INR | 468.95 | 469.85 | 458.1 | 463.25 | 463.25 | -4.95 (-1.06%) | 230,608 |
| 24 Jul 2017 | INR | 466.95 | 471.85 | 460.05 | 468.2 | 468.2 | +2.85 (+0.61%) | 415,583 |
| 21 Jul 2017 | INR | 462.6 | 476.8 | 461.85 | 465.35 | 465.35 | +8.45 (+1.85%) | 812,207 |
| 20 Jul 2017 | INR | 456 | 464.2 | 456 | 456.9 | 456.9 | +0.25 (+0.05%) | 235,930 |
| 19 Jul 2017 | INR | 453.35 | 457.95 | 453.1 | 456.65 | 456.65 | +5.3 (+1.17%) | 137,793 |
| 18 Jul 2017 | INR | 458.7 | 459.45 | 450.1 | 451.35 | 451.35 | -9.85 (-2.14%) | 154,982 |
| 17 Jul 2017 | INR | 460.6 | 468.85 | 458.9 | 461.2 | 461.2 | +3.2 (+0.70%) | 230,884 |
| 14 Jul 2017 | INR | 467.95 | 467.95 | 456.3 | 458 | 458 | -10.3 (-2.20%) | 282,498 |
| 13 Jul 2017 | INR | 473.45 | 477.85 | 466 | 468.3 | 468.3 | -3.15 (-0.67%) | 316,664 |
| 12 Jul 2017 | INR | 462.45 | 476.4 | 462.45 | 471.45 | 471.45 | +10.35 (+2.24%) | 367,702 |
| 11 Jul 2017 | INR | 470.95 | 482.55 | 458.55 | 461.1 | 461.1 | -7.5 (-1.60%) | 546,592 |
| 10 Jul 2017 | INR | 477.05 | 478.8 | 466.25 | 468.6 | 468.6 | -6.3 (-1.33%) | 53,996 |
| 7 Jul 2017 | INR | 446.65 | 486 | 441.2 | 474.9 | 474.9 | +27.4 (+6.12%) | 1,337,952 |
| 6 Jul 2017 | INR | 450 | 454.4 | 446 | 447.5 | 447.5 | -0.3 (-0.07%) | 224,146 |
| 5 Jul 2017 | INR | 437 | 451.7 | 437 | 447.8 | 447.8 | +8.45 (+1.92%) | 410,703 |
| 4 Jul 2017 | INR | 437.65 | 444.95 | 435.55 | 439.35 | 439.35 | +5.5 (+1.27%) | 291,048 |
