| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 581 | 583.95 | 555 | 572.8 | 114.56 | -6.15 (-1.06%) | 4,066 |
| 10 Aug 2017 | INR | 581.4 | 589 | 576.1 | 578.95 | 115.79 | -2.45 (-0.42%) | 5,218 |
| 9 Aug 2017 | INR | 582.55 | 586 | 575 | 581.4 | 116.28 | -7.5 (-1.27%) | 4,091 |
| 8 Aug 2017 | INR | 590 | 594.95 | 576.05 | 588.9 | 117.78 | -2 (-0.34%) | 6,138 |
| 7 Aug 2017 | INR | 585 | 600 | 585 | 590.9 | 118.18 | +4.1 (+0.70%) | 6,293 |
| 4 Aug 2017 | INR | 590 | 590.3 | 580 | 586.8 | 117.36 | -6.75 (-1.14%) | 7,862 |
| 3 Aug 2017 | INR | 605.65 | 611.9 | 590 | 593.55 | 118.71 | -9.25 (-1.53%) | 9,941 |
| 2 Aug 2017 | INR | 607 | 618 | 599.75 | 602.8 | 120.56 | -3.85 (-0.63%) | 4,447 |
| 1 Aug 2017 | INR | 611 | 611 | 605 | 606.65 | 121.33 | +1.75 (+0.29%) | 5,625 |
| 31 Jul 2017 | INR | 606.25 | 610 | 600 | 604.9 | 120.98 | -3.95 (-0.65%) | 6,392 |
| 28 Jul 2017 | INR | 606 | 618 | 601 | 608.85 | 121.77 | +2.2 (+0.36%) | 4,136 |
| 27 Jul 2017 | INR | 613 | 618.45 | 603.1 | 606.65 | 121.33 | -13.5 (-2.18%) | 8,269 |
| 26 Jul 2017 | INR | 595 | 629.85 | 595 | 620.15 | 124.03 | -7.5 (-1.19%) | 5,306 |
| 25 Jul 2017 | INR | 629.2 | 632.45 | 618.05 | 627.65 | 125.53 | +3.5 (+0.56%) | 2,854 |
| 24 Jul 2017 | INR | 620 | 631 | 617.05 | 624.15 | 124.83 | +3.7 (+0.60%) | 3,137 |
| 21 Jul 2017 | INR | 628.75 | 638 | 618 | 620.45 | 124.09 | -7.75 (-1.23%) | 9,758 |
| 20 Jul 2017 | INR | 637.95 | 639.85 | 626.15 | 628.2 | 125.64 | -4.05 (-0.64%) | 5,883 |
| 19 Jul 2017 | INR | 648 | 648 | 625.25 | 632.25 | 126.45 | +4.3 (+0.68%) | 6,172 |
| 18 Jul 2017 | INR | 636.1 | 639.3 | 625 | 627.95 | 125.59 | -10.65 (-1.67%) | 6,073 |
| 17 Jul 2017 | INR | 650 | 656.9 | 636.5 | 638.6 | 127.72 | -7.55 (-1.17%) | 9,295 |
| 14 Jul 2017 | INR | 666 | 666 | 641.65 | 646.15 | 129.23 | -13.6 (-2.06%) | 8,422 |
| 13 Jul 2017 | INR | 629.8 | 668.5 | 624 | 659.75 | 131.95 | +36.35 (+5.83%) | 31,977 |
| 12 Jul 2017 | INR | 622.9 | 628 | 614.5 | 623.4 | 124.68 | +1.45 (+0.23%) | 4,237 |
| 11 Jul 2017 | INR | 625 | 625 | 605.3 | 621.95 | 124.39 | +3.1 (+0.50%) | 13,906 |
| 10 Jul 2017 | INR | 624.1 | 628 | 611 | 618.85 | 123.77 | -5 (-0.80%) | 8,985 |
| 7 Jul 2017 | INR | 628 | 628 | 618.15 | 623.85 | 124.77 | +1.7 (+0.27%) | 6,395 |
| 6 Jul 2017 | INR | 618 | 623.5 | 613 | 622.15 | 124.43 | +5.75 (+0.93%) | 8,651 |
| 5 Jul 2017 | INR | 610 | 620.95 | 610 | 616.4 | 123.28 | +8.65 (+1.42%) | 6,403 |
| 4 Jul 2017 | INR | 628 | 628 | 605 | 607.75 | 121.55 | -9.5 (-1.54%) | 9,345 |
| 3 Jul 2017 | INR | 606.75 | 626 | 606 | 617.25 | 123.45 | +13.85 (+2.30%) | 7,102 |
