| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 420.05 | 430.9 | 406.95 | 410 | 410 | -8.4 (-2.01%) | 23,882 |
| 11 Aug 2017 | INR | 421.3 | 432.35 | 415 | 418.4 | 418.4 | -5.75 (-1.36%) | 12,793 |
| 10 Aug 2017 | INR | 432 | 437.8 | 420 | 424.15 | 424.15 | -9.6 (-2.21%) | 22,177 |
| 9 Aug 2017 | INR | 435.05 | 435.95 | 427.05 | 433.75 | 433.75 | -5.75 (-1.31%) | 7,237 |
| 8 Aug 2017 | INR | 438.9 | 442 | 427.2 | 439.5 | 439.5 | +3.8 (+0.87%) | 6,936 |
| 7 Aug 2017 | INR | 438.7 | 441 | 430 | 435.7 | 435.7 | +2.35 (+0.54%) | 6,547 |
| 4 Aug 2017 | INR | 435.05 | 443 | 430.05 | 433.35 | 433.35 | -6.45 (-1.47%) | 8,769 |
| 3 Aug 2017 | INR | 443.9 | 450 | 437.2 | 439.8 | 439.8 | -0.45 (-0.10%) | 9,736 |
| 2 Aug 2017 | INR | 454.05 | 454.1 | 438.15 | 440.25 | 440.25 | -5.9 (-1.32%) | 17,366 |
| 1 Aug 2017 | INR | 452 | 453.15 | 444.05 | 446.15 | 446.15 | -5.85 (-1.29%) | 10,165 |
| 31 Jul 2017 | INR | 450 | 453.05 | 445.05 | 452 | 452 | +0.45 (+0.10%) | 10,367 |
| 28 Jul 2017 | INR | 459.9 | 459.9 | 448.6 | 451.55 | 451.55 | -8.15 (-1.77%) | 23,310 |
| 27 Jul 2017 | INR | 463.15 | 469.45 | 457.55 | 459.7 | 459.7 | -1.55 (-0.34%) | 31,096 |
| 26 Jul 2017 | INR | 450.9 | 469 | 450.85 | 461.25 | 461.25 | +10.45 (+2.32%) | 20,838 |
| 25 Jul 2017 | INR | 449.05 | 453.2 | 447.65 | 450.8 | 450.8 | +3.2 (+0.71%) | 11,897 |
| 24 Jul 2017 | INR | 441.05 | 457.95 | 438.25 | 447.6 | 447.6 | +6.9 (+1.57%) | 14,325 |
| 21 Jul 2017 | INR | 446.1 | 450 | 437 | 440.7 | 440.7 | -4.05 (-0.91%) | 14,979 |
| 20 Jul 2017 | INR | 447.5 | 449.5 | 443.05 | 444.75 | 444.75 | -2.9 (-0.65%) | 12,756 |
| 19 Jul 2017 | INR | 450.95 | 452 | 447 | 447.65 | 447.65 | -1 (-0.22%) | 9,104 |
| 18 Jul 2017 | INR | 448.05 | 456.95 | 446.25 | 448.65 | 448.65 | -1.45 (-0.32%) | 11,398 |
| 17 Jul 2017 | INR | 467 | 467 | 447 | 450.1 | 450.1 | -3.75 (-0.83%) | 25,337 |
| 14 Jul 2017 | INR | 448.1 | 456.85 | 448.1 | 453.85 | 453.85 | +6.45 (+1.44%) | 16,291 |
| 13 Jul 2017 | INR | 458 | 462.35 | 445.2 | 447.4 | 447.4 | -9.35 (-2.05%) | 28,077 |
| 12 Jul 2017 | INR | 454.6 | 465 | 452.6 | 456.75 | 456.75 | -4.15 (-0.90%) | 11,853 |
| 11 Jul 2017 | INR | 459.9 | 465 | 458 | 460.9 | 460.9 | +4.35 (+0.95%) | 10,942 |
| 10 Jul 2017 | INR | 444.05 | 461.75 | 444.05 | 456.55 | 456.55 | -0.2 (-0.04%) | 1,920 |
| 7 Jul 2017 | INR | 454 | 460.9 | 447.05 | 456.75 | 456.75 | +3.05 (+0.67%) | 25,166 |
| 6 Jul 2017 | INR | 463.2 | 463.95 | 450.55 | 453.7 | 453.7 | -9.4 (-2.03%) | 10,059 |
| 5 Jul 2017 | INR | 457.95 | 464 | 447.1 | 463.1 | 463.1 | +5.4 (+1.18%) | 24,437 |
| 4 Jul 2017 | INR | 464.5 | 466.4 | 454.1 | 457.7 | 457.7 | -6.8 (-1.46%) | 17,341 |
