| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 814.995 | 829.755 | 794.595 | 811.35 | 540.9 | -10.155 (-1.24%) | 1,889,604 |
| 10 Aug 2017 | INR | 832.905 | 839.4 | 789 | 821.505 | 547.67 | -9 (-1.08%) | 1,917,850 |
| 9 Aug 2017 | INR | 862.005 | 862.95 | 822.045 | 830.505 | 553.67 | -32.85 (-3.80%) | 1,817,775 |
| 8 Aug 2017 | INR | 882.9 | 883.005 | 860.7 | 863.355 | 575.57 | -14.295 (-1.63%) | 991,110 |
| 7 Aug 2017 | INR | 888 | 893.955 | 873.105 | 877.65 | 585.1 | -9.405 (-1.06%) | 997,377 |
| 4 Aug 2017 | INR | 883.995 | 888.9 | 878.595 | 887.055 | 591.37 | +6.3 (+0.72%) | 1,175,566 |
| 3 Aug 2017 | INR | 890.505 | 896.955 | 878.055 | 880.755 | 587.17 | -8.25 (-0.93%) | 1,421,898 |
| 2 Aug 2017 | INR | 897.9 | 901.005 | 886.095 | 889.005 | 592.67 | -5.1 (-0.57%) | 1,427,100 |
| 1 Aug 2017 | INR | 879.795 | 902.505 | 875.745 | 894.105 | 596.07 | +16.95 (+1.93%) | 2,553,111 |
| 31 Jul 2017 | INR | 870.195 | 888.6 | 867.6 | 877.155 | 584.77 | +8.655 (+1.00%) | 3,031,069 |
| 28 Jul 2017 | INR | 858.555 | 875.955 | 858.555 | 868.5 | 579 | -0.105 (-0.01%) | 985,348 |
| 27 Jul 2017 | INR | 877.005 | 882.3 | 865.005 | 868.605 | 579.07 | -4.695 (-0.54%) | 1,368,364 |
| 26 Jul 2017 | INR | 885 | 900 | 870.855 | 873.3 | 582.2 | -10.545 (-1.19%) | 4,460,224 |
| 25 Jul 2017 | INR | 870 | 892.305 | 868.395 | 883.845 | 589.23 | +15.945 (+1.84%) | 4,219,759 |
| 24 Jul 2017 | INR | 861.255 | 873.645 | 857.895 | 867.9 | 578.6 | +4.695 (+0.54%) | 1,405,521 |
| 21 Jul 2017 | INR | 855.945 | 867.75 | 854.85 | 863.205 | 575.47 | +7.26 (+0.85%) | 1,850,932 |
| 20 Jul 2017 | INR | 859.95 | 862.65 | 854.55 | 855.945 | 570.63 | -3.15 (-0.37%) | 710,302 |
| 19 Jul 2017 | INR | 857.595 | 862.995 | 854.1 | 859.095 | 572.73 | +2.595 (+0.30%) | 1,039,351 |
| 18 Jul 2017 | INR | 857.1 | 868.5 | 852.945 | 856.5 | 571 | -7.605 (-0.88%) | 1,554,114 |
| 17 Jul 2017 | INR | 865.995 | 871.755 | 858 | 864.105 | 576.07 | +0.9 (+0.10%) | 651,919 |
| 14 Jul 2017 | INR | 862.695 | 876.855 | 857.055 | 863.205 | 575.47 | -1.65 (-0.19%) | 1,230,417 |
| 13 Jul 2017 | INR | 868.005 | 873.9 | 859.05 | 864.855 | 576.57 | +0.45 (+0.05%) | 2,424,670 |
| 12 Jul 2017 | INR | 852.195 | 874.905 | 852.195 | 864.405 | 576.27 | +10.5 (+1.23%) | 2,795,179 |
| 11 Jul 2017 | INR | 849.555 | 864 | 849.045 | 853.905 | 569.27 | +3.105 (+0.36%) | 1,651,705 |
| 10 Jul 2017 | INR | 850.995 | 855 | 847.995 | 850.8 | 567.2 | +1.395 (+0.16%) | 194,754 |
| 7 Jul 2017 | INR | 845.355 | 851.85 | 840.75 | 849.405 | 566.27 | -0.345 (-0.04%) | 1,043,607 |
| 6 Jul 2017 | INR | 853.095 | 856.05 | 843.105 | 849.75 | 566.5 | -3.795 (-0.44%) | 1,400,326 |
| 5 Jul 2017 | INR | 847.695 | 856.845 | 846.105 | 853.545 | 569.03 | +5.85 (+0.69%) | 879,588 |
| 4 Jul 2017 | INR | 860.7 | 860.7 | 844.995 | 847.695 | 565.13 | -8.4 (-0.98%) | 844,156 |
| 3 Jul 2017 | INR | 841.005 | 859.005 | 841.005 | 856.095 | 570.73 | +15.69 (+1.87%) | 1,556,733 |
