| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 510.55 | 522 | 505.85 | 516.55 | 516.55 | -3.65 (-0.70%) | 52,030 |
| 10 Aug 2017 | INR | 527.55 | 531 | 513.8 | 520.2 | 520.2 | -7.35 (-1.39%) | 64,303 |
| 9 Aug 2017 | INR | 535 | 537.25 | 523.7 | 527.55 | 527.55 | -8.5 (-1.59%) | 70,713 |
| 8 Aug 2017 | INR | 535.95 | 542.25 | 528.3 | 536.05 | 536.05 | -0.9 (-0.17%) | 111,542 |
| 7 Aug 2017 | INR | 540 | 545.7 | 534.25 | 536.95 | 536.95 | -4.25 (-0.79%) | 53,420 |
| 4 Aug 2017 | INR | 537.4 | 543.5 | 530 | 541.2 | 541.2 | +4.4 (+0.82%) | 42,240 |
| 3 Aug 2017 | INR | 545 | 550 | 533 | 536.8 | 536.8 | -3.35 (-0.62%) | 133,481 |
| 2 Aug 2017 | INR | 536.1 | 554.5 | 522.4 | 540.15 | 540.15 | +7.45 (+1.40%) | 449,908 |
| 1 Aug 2017 | INR | 504 | 534.8 | 504 | 532.7 | 532.7 | +28.95 (+5.75%) | 242,749 |
| 31 Jul 2017 | INR | 510.95 | 512 | 502.8 | 503.75 | 503.75 | -6.6 (-1.29%) | 30,982 |
| 28 Jul 2017 | INR | 515 | 516.5 | 506.95 | 510.35 | 510.35 | -5.8 (-1.12%) | 110,813 |
| 27 Jul 2017 | INR | 506 | 520 | 498.1 | 516.15 | 516.15 | +18.6 (+3.74%) | 117,535 |
| 26 Jul 2017 | INR | 503.8 | 506.3 | 491 | 497.55 | 497.55 | -6.25 (-1.24%) | 48,184 |
| 25 Jul 2017 | INR | 503.5 | 507 | 498.4 | 503.8 | 503.8 | +3.5 (+0.70%) | 67,217 |
| 24 Jul 2017 | INR | 498.25 | 504.8 | 494.25 | 500.3 | 500.3 | +2.05 (+0.41%) | 65,936 |
| 21 Jul 2017 | INR | 490.65 | 501 | 489.8 | 498.25 | 498.25 | +6.95 (+1.41%) | 295,108 |
| 20 Jul 2017 | INR | 495 | 495.1 | 489 | 491.3 | 491.3 | -2.65 (-0.54%) | 30,966 |
| 19 Jul 2017 | INR | 484.6 | 495 | 484.5 | 493.95 | 493.95 | +9.45 (+1.95%) | 114,162 |
| 18 Jul 2017 | INR | 484 | 490.35 | 481.2 | 484.5 | 484.5 | +0.9 (+0.19%) | 74,987 |
| 17 Jul 2017 | INR | 485 | 486.6 | 480.5 | 483.6 | 483.6 | +0.35 (+0.07%) | 117,989 |
| 14 Jul 2017 | INR | 487.7 | 488.7 | 480.15 | 483.25 | 483.25 | -1.5 (-0.31%) | 104,861 |
| 13 Jul 2017 | INR | 475.35 | 487.4 | 472.4 | 484.75 | 484.75 | +11.25 (+2.38%) | 182,617 |
| 12 Jul 2017 | INR | 462.85 | 475 | 462.85 | 473.5 | 473.5 | +10.65 (+2.30%) | 86,714 |
| 11 Jul 2017 | INR | 469.35 | 471.5 | 461 | 462.85 | 462.85 | -3.95 (-0.85%) | 44,169 |
| 10 Jul 2017 | INR | 465 | 474.95 | 463.1 | 466.8 | 466.8 | -0.2 (-0.04%) | 80,290 |
| 7 Jul 2017 | INR | 473.95 | 473.95 | 464.6 | 467 | 467 | -2.95 (-0.63%) | 62,683 |
| 6 Jul 2017 | INR | 481 | 481 | 468.15 | 469.95 | 469.95 | -5.3 (-1.12%) | 61,056 |
| 5 Jul 2017 | INR | 463.95 | 478.75 | 461.8 | 475.25 | 475.25 | +12.95 (+2.80%) | 68,207 |
| 4 Jul 2017 | INR | 470 | 470 | 460.15 | 462.3 | 462.3 | -6.95 (-1.48%) | 63,631 |
| 3 Jul 2017 | INR | 445.15 | 470.1 | 445.15 | 469.25 | 469.25 | +11.4 (+2.49%) | 65,176 |
