| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 961.46 | 978 | 925 | 962.04 | 481.02 | +0.58 (+0.06%) | 35,718 |
| 10 Aug 2017 | INR | 1,005.2 | 1,023 | 939.96 | 961.46 | 480.73 | -54.88 (-5.40%) | 51,494 |
| 9 Aug 2017 | INR | 1,069 | 1,080 | 1,001.6 | 1,016.34 | 508.17 | -52.36 (-4.90%) | 56,874 |
| 8 Aug 2017 | INR | 1,085.34 | 1,125.06 | 1,050 | 1,068.7 | 534.35 | -11.56 (-1.07%) | 140,730 |
| 7 Aug 2017 | INR | 1,052 | 1,084 | 1,045.06 | 1,080.26 | 540.13 | +28.46 (+2.71%) | 63,698 |
| 4 Aug 2017 | INR | 1,027.06 | 1,060.16 | 1,011.04 | 1,051.8 | 525.9 | +24.74 (+2.41%) | 126,382 |
| 3 Aug 2017 | INR | 1,020 | 1,036 | 1,020 | 1,027.06 | 513.53 | +0.66 (+0.06%) | 25,842 |
| 2 Aug 2017 | INR | 1,028 | 1,055.34 | 1,023.04 | 1,026.4 | 513.2 | -7.44 (-0.72%) | 37,248 |
| 1 Aug 2017 | INR | 1,043 | 1,053 | 1,022 | 1,033.84 | 516.92 | -3.92 (-0.38%) | 106,854 |
| 31 Jul 2017 | INR | 1,015.5 | 1,043.9 | 1,005.1 | 1,037.76 | 518.88 | +8.16 (+0.79%) | 23,624 |
| 28 Jul 2017 | INR | 1,032.94 | 1,050 | 1,020 | 1,029.6 | 514.8 | -3.34 (-0.32%) | 44,514 |
| 27 Jul 2017 | INR | 1,042.2 | 1,052.94 | 1,023 | 1,032.94 | 516.47 | -20.62 (-1.96%) | 50,982 |
| 26 Jul 2017 | INR | 1,035 | 1,066.5 | 1,016 | 1,053.56 | 526.78 | -6.24 (-0.59%) | 126,102 |
| 25 Jul 2017 | INR | 1,040.2 | 1,072.94 | 1,040.2 | 1,059.8 | 529.9 | +1.74 (+0.16%) | 27,472 |
| 24 Jul 2017 | INR | 1,047 | 1,069.84 | 1,040.56 | 1,058.06 | 529.03 | +22.62 (+2.18%) | 39,460 |
| 21 Jul 2017 | INR | 1,015 | 1,051.94 | 1,010.04 | 1,035.44 | 517.72 | +19.6 (+1.93%) | 41,202 |
| 20 Jul 2017 | INR | 1,018 | 1,033 | 1,009.04 | 1,015.84 | 507.92 | -0.2 (-0.02%) | 20,546 |
| 19 Jul 2017 | INR | 1,023 | 1,023 | 996.6 | 1,016.04 | 508.02 | +19.44 (+1.95%) | 43,932 |
| 18 Jul 2017 | INR | 1,036.84 | 1,036.84 | 994 | 996.6 | 498.3 | -41.34 (-3.98%) | 44,640 |
| 17 Jul 2017 | INR | 967.04 | 1,059.9 | 962.26 | 1,037.94 | 518.97 | +66.54 (+6.85%) | 179,046 |
| 14 Jul 2017 | INR | 969.04 | 975 | 958.46 | 971.4 | 485.7 | +3.3 (+0.34%) | 88,958 |
| 13 Jul 2017 | INR | 988.66 | 988.66 | 965 | 968.1 | 484.05 | -6.1 (-0.63%) | 22,500 |
| 12 Jul 2017 | INR | 959.34 | 991.96 | 950.04 | 974.2 | 487.1 | +23.86 (+2.51%) | 104,196 |
| 11 Jul 2017 | INR | 949.76 | 963.96 | 941.04 | 950.34 | 475.17 | +9.54 (+1.01%) | 62,668 |
| 10 Jul 2017 | INR | 960 | 960 | 938 | 940.8 | 470.4 | -8.24 (-0.87%) | 3,324 |
| 7 Jul 2017 | INR | 969.9 | 972 | 945 | 949.04 | 474.52 | -12.42 (-1.29%) | 14,230 |
| 6 Jul 2017 | INR | 959.8 | 971.76 | 953.1 | 961.46 | 480.73 | +8.56 (+0.90%) | 59,772 |
| 5 Jul 2017 | INR | 960.46 | 983 | 947 | 952.9 | 476.45 | -7.5 (-0.78%) | 31,234 |
| 4 Jul 2017 | INR | 961 | 973.1 | 947 | 960.4 | 480.2 | -2.7 (-0.28%) | 17,004 |
| 3 Jul 2017 | INR | 929.96 | 975 | 927 | 963.1 | 481.55 | +42.56 (+4.62%) | 59,540 |
