| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 589.65 | 614.5 | 574 | 582.9 | 582.9 | -6.75 (-1.14%) | 82,294 |
| 10 Aug 2017 | INR | 610 | 610 | 570.45 | 589.65 | 589.65 | -18.75 (-3.08%) | 65,485 |
| 9 Aug 2017 | INR | 622.25 | 630.7 | 601.5 | 608.4 | 608.4 | -20.7 (-3.29%) | 38,373 |
| 8 Aug 2017 | INR | 654.1 | 657.15 | 624 | 629.1 | 629.1 | -23.4 (-3.59%) | 29,270 |
| 7 Aug 2017 | INR | 648.4 | 658.8 | 641.25 | 652.5 | 652.5 | +11.25 (+1.75%) | 24,918 |
| 4 Aug 2017 | INR | 640 | 646 | 625 | 641.25 | 641.25 | +2.7 (+0.42%) | 31,867 |
| 3 Aug 2017 | INR | 656.7 | 659.45 | 632.55 | 638.55 | 638.55 | -21.65 (-3.28%) | 29,785 |
| 2 Aug 2017 | INR | 659.25 | 666 | 656.15 | 660.2 | 660.2 | +2.65 (+0.40%) | 13,497 |
| 1 Aug 2017 | INR | 670 | 675 | 655.1 | 657.55 | 657.55 | -12.35 (-1.84%) | 22,644 |
| 31 Jul 2017 | INR | 682.85 | 682.85 | 668 | 669.9 | 669.9 | -3.85 (-0.57%) | 25,549 |
| 28 Jul 2017 | INR | 675.8 | 682.6 | 668.6 | 673.75 | 673.75 | -0.65 (-0.10%) | 25,890 |
| 27 Jul 2017 | INR | 679.5 | 683.2 | 670 | 674.4 | 674.4 | -5.2 (-0.77%) | 44,036 |
| 26 Jul 2017 | INR | 670.95 | 681.55 | 668.5 | 679.6 | 679.6 | +8.1 (+1.21%) | 43,475 |
| 25 Jul 2017 | INR | 655 | 678.55 | 650.35 | 671.5 | 671.5 | +23.9 (+3.69%) | 99,552 |
| 24 Jul 2017 | INR | 656 | 658 | 639.3 | 647.6 | 647.6 | -8.45 (-1.29%) | 74,393 |
| 21 Jul 2017 | INR | 663.4 | 672.55 | 651.9 | 656.05 | 656.05 | -11.3 (-1.69%) | 31,909 |
| 20 Jul 2017 | INR | 675.1 | 677.05 | 666 | 667.35 | 667.35 | -7.65 (-1.13%) | 17,408 |
| 19 Jul 2017 | INR | 670 | 677.8 | 663.1 | 675 | 675 | +11.65 (+1.76%) | 29,984 |
| 18 Jul 2017 | INR | 660 | 673 | 659.7 | 663.35 | 663.35 | -0.55 (-0.08%) | 27,065 |
| 17 Jul 2017 | INR | 671.15 | 673.75 | 661.9 | 663.9 | 663.9 | -5.3 (-0.79%) | 17,393 |
| 14 Jul 2017 | INR | 664.95 | 676.55 | 655.7 | 669.2 | 669.2 | +10.6 (+1.61%) | 44,713 |
| 13 Jul 2017 | INR | 671.1 | 674.4 | 655.6 | 658.6 | 658.6 | -7.1 (-1.07%) | 35,693 |
| 12 Jul 2017 | INR | 652 | 668.05 | 650 | 665.7 | 665.7 | +12.25 (+1.87%) | 157,540 |
| 11 Jul 2017 | INR | 673.55 | 674.45 | 650.65 | 653.45 | 653.45 | -15.9 (-2.38%) | 39,584 |
| 10 Jul 2017 | INR | 667 | 683.15 | 665 | 669.35 | 669.35 | +1.4 (+0.21%) | 311,786 |
| 7 Jul 2017 | INR | 689.45 | 689.45 | 665 | 667.95 | 667.95 | -7.7 (-1.14%) | 48,359 |
| 6 Jul 2017 | INR | 677.55 | 685.25 | 671 | 675.65 | 675.65 | -1.2 (-0.18%) | 49,055 |
| 5 Jul 2017 | INR | 690 | 697.75 | 674.25 | 676.85 | 676.85 | -13.15 (-1.91%) | 64,655 |
| 4 Jul 2017 | INR | 718.95 | 721 | 687.55 | 690 | 690 | -28.05 (-3.91%) | 61,213 |
| 3 Jul 2017 | INR | 722 | 723 | 714 | 718.05 | 718.05 | -3.95 (-0.55%) | 47,934 |
