| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 446.15 | 451.7 | 438.95 | 445.8 | 445.8 | +0.65 (+0.15%) | 6,614 |
| 11 Aug 2017 | INR | 425.1 | 448.45 | 425.1 | 445.15 | 445.15 | +0.1 (+0.02%) | 22,535 |
| 10 Aug 2017 | INR | 436.15 | 449.95 | 436.15 | 445.05 | 445.05 | -0.5 (-0.11%) | 23,096 |
| 9 Aug 2017 | INR | 448 | 453 | 436.15 | 445.55 | 445.55 | -4.55 (-1.01%) | 56,033 |
| 8 Aug 2017 | INR | 459.75 | 459.75 | 448.15 | 450.1 | 450.1 | -0.45 (-0.10%) | 10,015 |
| 7 Aug 2017 | INR | 450 | 454.9 | 448.6 | 450.55 | 450.55 | +0.5 (+0.11%) | 9,387 |
| 4 Aug 2017 | INR | 454 | 456.9 | 448 | 450.05 | 450.05 | -5.85 (-1.28%) | 21,959 |
| 3 Aug 2017 | INR | 460 | 460 | 453.1 | 455.9 | 455.9 | -4.7 (-1.02%) | 54,350 |
| 2 Aug 2017 | INR | 466.9 | 466.9 | 450 | 460.6 | 460.6 | -4.5 (-0.97%) | 124,928 |
| 1 Aug 2017 | INR | 471 | 472 | 461 | 465.1 | 465.1 | -8.3 (-1.75%) | 27,544 |
| 31 Jul 2017 | INR | 485 | 485.6 | 471 | 473.4 | 473.4 | -9.95 (-2.06%) | 45,392 |
| 28 Jul 2017 | INR | 482 | 487.95 | 477 | 483.35 | 483.35 | +4.35 (+0.91%) | 9,892 |
| 27 Jul 2017 | INR | 485 | 491.8 | 477 | 479 | 479 | -3.35 (-0.69%) | 7,614 |
| 26 Jul 2017 | INR | 483.65 | 487 | 479.55 | 482.35 | 482.35 | -4.4 (-0.90%) | 10,505 |
| 25 Jul 2017 | INR | 496.5 | 503 | 481.7 | 486.75 | 486.75 | -6.55 (-1.33%) | 33,321 |
| 24 Jul 2017 | INR | 479.95 | 501.85 | 477 | 493.3 | 493.3 | +15.5 (+3.24%) | 84,852 |
| 21 Jul 2017 | INR | 483.2 | 485 | 476.1 | 477.8 | 477.8 | -2.75 (-0.57%) | 11,529 |
| 20 Jul 2017 | INR | 484.05 | 484.9 | 476.15 | 480.55 | 480.55 | -1.85 (-0.38%) | 25,009 |
| 19 Jul 2017 | INR | 480.3 | 484.65 | 480 | 482.4 | 482.4 | +1 (+0.21%) | 11,281 |
| 18 Jul 2017 | INR | 487.4 | 489.95 | 480.2 | 481.4 | 481.4 | -7.5 (-1.53%) | 10,918 |
| 17 Jul 2017 | INR | 485.9 | 498 | 483 | 488.9 | 488.9 | +6.2 (+1.28%) | 11,382 |
| 14 Jul 2017 | INR | 491 | 491 | 480.55 | 482.7 | 482.7 | -8.45 (-1.72%) | 11,366 |
| 13 Jul 2017 | INR | 480.5 | 493 | 480.5 | 491.15 | 491.15 | +7.85 (+1.62%) | 34,512 |
| 12 Jul 2017 | INR | 480.65 | 494 | 480 | 483.3 | 483.3 | +1.5 (+0.31%) | 25,495 |
| 11 Jul 2017 | INR | 485.5 | 488.85 | 480.65 | 481.8 | 481.8 | -0.95 (-0.20%) | 8,323 |
| 10 Jul 2017 | INR | 510 | 533.7 | 471.2 | 482.75 | 482.75 | +1.9 (+0.40%) | 4,589 |
| 7 Jul 2017 | INR | 484.9 | 484.9 | 479.95 | 480.85 | 480.85 | -0.05 (-0.01%) | 36,184 |
| 6 Jul 2017 | INR | 506 | 506 | 479 | 480.9 | 480.9 | -12.8 (-2.59%) | 59,384 |
| 5 Jul 2017 | INR | 493.15 | 499.4 | 491 | 493.7 | 493.7 | -1 (-0.20%) | 13,575 |
| 4 Jul 2017 | INR | 493.2 | 503.65 | 493 | 494.7 | 494.7 | -3.65 (-0.73%) | 7,481 |
