| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 530 | 530 | 510 | 527.45 | 175.8167 | -4.7 (-0.88%) | 12,834 |
| 10 Aug 2017 | INR | 566 | 570 | 522.9 | 532.15 | 177.3833 | -34.95 (-6.16%) | 28,733 |
| 9 Aug 2017 | INR | 570 | 578 | 560.55 | 567.1 | 189.0333 | -7.4 (-1.29%) | 3,990 |
| 8 Aug 2017 | INR | 583.7 | 586 | 566 | 574.5 | 191.5 | -8.75 (-1.50%) | 5,872 |
| 7 Aug 2017 | INR | 584.7 | 584.7 | 572.2 | 583.25 | 194.4167 | +6.6 (+1.14%) | 1,743 |
| 4 Aug 2017 | INR | 578 | 584.95 | 572.2 | 576.65 | 192.2167 | -0.75 (-0.13%) | 3,699 |
| 3 Aug 2017 | INR | 579.75 | 585 | 570 | 577.4 | 192.4667 | +7.4 (+1.30%) | 1,861 |
| 2 Aug 2017 | INR | 584.7 | 584.7 | 567.05 | 570 | 190 | -7.9 (-1.37%) | 6,874 |
| 1 Aug 2017 | INR | 577.8 | 590.85 | 571.6 | 577.9 | 192.6333 | +0.2 (+0.03%) | 3,909 |
| 31 Jul 2017 | INR | 584.05 | 596.5 | 575 | 577.7 | 192.5667 | -9 (-1.53%) | 12,299 |
| 28 Jul 2017 | INR | 590.1 | 605 | 585 | 586.7 | 195.5667 | -8.25 (-1.39%) | 9,455 |
| 27 Jul 2017 | INR | 600 | 608 | 590 | 594.95 | 198.3167 | -7.25 (-1.20%) | 5,353 |
| 26 Jul 2017 | INR | 608.85 | 612.05 | 600 | 602.2 | 200.7333 | +1.45 (+0.24%) | 5,760 |
| 25 Jul 2017 | INR | 604 | 606.1 | 595 | 600.75 | 200.25 | -0.9 (-0.15%) | 4,219 |
| 24 Jul 2017 | INR | 597 | 605 | 590.2 | 601.65 | 200.55 | -1.65 (-0.27%) | 5,267 |
| 21 Jul 2017 | INR | 616.85 | 616.85 | 599.2 | 603.3 | 201.1 | +2.75 (+0.46%) | 2,098 |
| 20 Jul 2017 | INR | 624.85 | 624.85 | 595 | 600.55 | 200.1833 | -5 (-0.83%) | 2,762 |
| 19 Jul 2017 | INR | 618 | 618 | 601 | 605.55 | 201.85 | -7.3 (-1.19%) | 6,243 |
| 18 Jul 2017 | INR | 605 | 615.8 | 600.6 | 612.85 | 204.2833 | +8.2 (+1.36%) | 3,930 |
| 17 Jul 2017 | INR | 608.25 | 614 | 603.1 | 604.65 | 201.55 | -0.4 (-0.07%) | 3,617 |
| 14 Jul 2017 | INR | 588 | 622.4 | 588 | 605.05 | 201.6833 | -5.75 (-0.94%) | 5,955 |
| 13 Jul 2017 | INR | 604 | 625 | 603.5 | 610.8 | 203.6 | +4.4 (+0.73%) | 4,284 |
| 12 Jul 2017 | INR | 608 | 618.5 | 601.05 | 606.4 | 202.1333 | -5.65 (-0.92%) | 6,827 |
| 11 Jul 2017 | INR | 629.95 | 630 | 609.35 | 612.05 | 204.0167 | -8.2 (-1.32%) | 6,043 |
| 10 Jul 2017 | INR | 609 | 625 | 609 | 620.25 | 206.75 | +5.6 (+0.91%) | 2,211 |
| 7 Jul 2017 | INR | 620 | 630 | 610.95 | 614.65 | 204.8833 | -3.15 (-0.51%) | 5,526 |
| 6 Jul 2017 | INR | 602 | 620 | 602 | 617.8 | 205.9333 | +10.95 (+1.80%) | 4,973 |
| 5 Jul 2017 | INR | 611.95 | 616 | 605 | 606.85 | 202.2833 | +1.65 (+0.27%) | 3,727 |
| 4 Jul 2017 | INR | 605 | 617.95 | 601 | 605.2 | 201.7333 | +0.6 (+0.10%) | 2,858 |
| 3 Jul 2017 | INR | 600.3 | 629.95 | 595 | 604.6 | 201.5333 | +2.15 (+0.36%) | 6,199 |
