| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 805.6 | 824 | 795.8 | 818.9 | 81.89 | +13.3 (+1.65%) | 85,560 |
| 11 Aug 2017 | INR | 802.1 | 817.3 | 781.3 | 805.6 | 80.56 | -1.8 (-0.22%) | 125,520 |
| 10 Aug 2017 | INR | 845 | 852.1 | 725.8 | 807.4 | 80.74 | -46.5 (-5.45%) | 96,680 |
| 9 Aug 2017 | INR | 863.5 | 863.5 | 852.5 | 853.9 | 85.39 | -12.1 (-1.40%) | 45,770 |
| 8 Aug 2017 | INR | 863.2 | 873.8 | 860 | 866 | 86.6 | -0.9 (-0.10%) | 27,250 |
| 7 Aug 2017 | INR | 867 | 877.9 | 862 | 866.9 | 86.69 | -1.2 (-0.14%) | 20,660 |
| 4 Aug 2017 | INR | 860.9 | 868.8 | 854 | 868.1 | 86.81 | +10.6 (+1.24%) | 24,470 |
| 3 Aug 2017 | INR | 854.1 | 869.9 | 848 | 857.5 | 85.75 | +3.2 (+0.37%) | 55,430 |
| 2 Aug 2017 | INR | 870.4 | 873 | 846.5 | 854.3 | 85.43 | -11.3 (-1.31%) | 45,730 |
| 1 Aug 2017 | INR | 894 | 894 | 861 | 865.6 | 86.56 | -17.9 (-2.03%) | 119,110 |
| 31 Jul 2017 | INR | 861.1 | 888 | 861.1 | 883.5 | 88.35 | +15.3 (+1.76%) | 68,740 |
| 28 Jul 2017 | INR | 870 | 871.1 | 861.7 | 868.2 | 86.82 | +0.7 (+0.08%) | 13,910 |
| 27 Jul 2017 | INR | 863 | 876 | 863 | 867.5 | 86.75 | -3.2 (-0.37%) | 34,170 |
| 26 Jul 2017 | INR | 881 | 893 | 867 | 870.7 | 87.07 | -11.5 (-1.30%) | 48,430 |
| 25 Jul 2017 | INR | 886.4 | 889.6 | 875.9 | 882.2 | 88.22 | -1.6 (-0.18%) | 31,260 |
| 24 Jul 2017 | INR | 883 | 900 | 875.1 | 883.8 | 88.38 | +3.7 (+0.42%) | 72,350 |
| 21 Jul 2017 | INR | 885 | 889.6 | 872.5 | 880.1 | 88.01 | -1.5 (-0.17%) | 33,270 |
| 20 Jul 2017 | INR | 905.9 | 905.9 | 879 | 881.6 | 88.16 | -11.9 (-1.33%) | 36,420 |
| 19 Jul 2017 | INR | 873 | 918 | 870 | 893.5 | 89.35 | +18.4 (+2.10%) | 285,570 |
| 18 Jul 2017 | INR | 876 | 884 | 874 | 875.1 | 87.51 | -1.5 (-0.17%) | 30,930 |
| 17 Jul 2017 | INR | 879.3 | 880.7 | 875 | 876.6 | 87.66 | -0.4 (-0.05%) | 33,950 |
| 14 Jul 2017 | INR | 881.8 | 895 | 875.1 | 877 | 87.7 | -4.8 (-0.54%) | 40,590 |
| 13 Jul 2017 | INR | 896.8 | 896.8 | 856.5 | 881.8 | 88.18 | -10.4 (-1.17%) | 80,310 |
| 12 Jul 2017 | INR | 877.1 | 897 | 876.8 | 892.2 | 89.22 | +15.5 (+1.77%) | 197,090 |
| 11 Jul 2017 | INR | 888 | 888 | 872 | 876.7 | 87.67 | +0.6 (+0.07%) | 56,430 |
| 10 Jul 2017 | INR | 869 | 884 | 869 | 876.1 | 87.61 | +7.9 (+0.91%) | 24,190 |
| 7 Jul 2017 | INR | 867 | 884.9 | 859 | 868.2 | 86.82 | +0.4 (+0.05%) | 167,640 |
| 6 Jul 2017 | INR | 884 | 889 | 864.9 | 867.8 | 86.78 | -18.5 (-2.09%) | 89,330 |
| 5 Jul 2017 | INR | 895 | 900 | 878.5 | 886.3 | 88.63 | +5 (+0.57%) | 43,610 |
| 4 Jul 2017 | INR | 880.1 | 885 | 877 | 881.3 | 88.13 | -2.7 (-0.31%) | 32,190 |
