| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 562.5 | 574.4 | 555 | 560 | 560 | -22.75 (-3.90%) | 2,606 |
| 10 Aug 2017 | INR | 590 | 600 | 578 | 582.75 | 582.75 | -17.35 (-2.89%) | 713 |
| 9 Aug 2017 | INR | 570 | 615 | 560.05 | 600.1 | 600.1 | +37.8 (+6.72%) | 3,860 |
| 8 Aug 2017 | INR | 536 | 580 | 536 | 562.3 | 562.3 | +7.25 (+1.31%) | 2,496 |
| 7 Aug 2017 | INR | 560 | 565 | 546.25 | 555.05 | 555.05 | +3.75 (+0.68%) | 221 |
| 4 Aug 2017 | INR | 549 | 557 | 540 | 551.3 | 551.3 | +19.05 (+3.58%) | 1,519 |
| 3 Aug 2017 | INR | 516.5 | 536 | 516.5 | 532.25 | 532.25 | -7.75 (-1.44%) | 346 |
| 2 Aug 2017 | INR | 530.35 | 545 | 530.35 | 540 | 540 | -4.65 (-0.85%) | 375 |
| 1 Aug 2017 | INR | 528 | 545 | 520 | 544.65 | 544.65 | +16.3 (+3.09%) | 467 |
| 31 Jul 2017 | INR | 534.8 | 539.9 | 501.5 | 528.35 | 528.35 | +4.85 (+0.93%) | 1,806 |
| 28 Jul 2017 | INR | 531 | 544 | 523.5 | 523.5 | 523.5 | -27.55 (-5.00%) | 3,280 |
| 27 Jul 2017 | INR | 566 | 570 | 551 | 551.05 | 551.05 | -3.75 (-0.68%) | 850 |
| 26 Jul 2017 | INR | 541.8 | 556 | 540.05 | 554.8 | 554.8 | +13.05 (+2.41%) | 269 |
| 25 Jul 2017 | INR | 536.05 | 555 | 536.05 | 541.75 | 541.75 | -13.15 (-2.37%) | 963 |
| 24 Jul 2017 | INR | 527 | 555.3 | 527 | 554.9 | 554.9 | +20.45 (+3.83%) | 561 |
| 21 Jul 2017 | INR | 525 | 539.95 | 524 | 534.45 | 534.45 | +10.3 (+1.97%) | 332 |
| 20 Jul 2017 | INR | 524.95 | 529.5 | 520 | 524.15 | 524.15 | +9.15 (+1.78%) | 445 |
| 19 Jul 2017 | INR | 513.05 | 515 | 513.05 | 515 | 515 | +3.75 (+0.73%) | 103 |
| 18 Jul 2017 | INR | 517.7 | 521 | 505.05 | 511.25 | 511.25 | -4.05 (-0.79%) | 1,205 |
| 17 Jul 2017 | INR | 509.8 | 516.45 | 499.05 | 515.3 | 515.3 | +5.5 (+1.08%) | 369 |
| 14 Jul 2017 | INR | 499 | 521 | 499 | 509.8 | 509.8 | -5.2 (-1.01%) | 255 |
| 13 Jul 2017 | INR | 515 | 521 | 503.75 | 515 | 515 | 0.0 (0.0%) | 930 |
| 12 Jul 2017 | INR | 506.05 | 515 | 506.05 | 515 | 515 | -9.7 (-1.85%) | 42 |
| 11 Jul 2017 | INR | 509.9 | 524.7 | 498 | 524.7 | 524.7 | +14.8 (+2.90%) | 357 |
| 10 Jul 2017 | INR | 500 | 509.9 | 500 | 509.9 | 509.9 | -2.1 (-0.41%) | 65 |
| 7 Jul 2017 | INR | 495.05 | 515 | 495 | 512 | 512 | +12.95 (+2.59%) | 1,411 |
| 6 Jul 2017 | INR | 510.9 | 521 | 499 | 499.05 | 499.05 | +1.05 (+0.21%) | 795 |
| 5 Jul 2017 | INR | 497.95 | 498 | 488.15 | 498 | 498 | +12 (+2.47%) | 3,913 |
| 4 Jul 2017 | INR | 496.95 | 497.95 | 484.6 | 486 | 486 | -10.95 (-2.20%) | 170 |
| 3 Jul 2017 | INR | 497 | 498 | 487.05 | 496.95 | 496.95 | -1.05 (-0.21%) | 1,008 |
