| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 530 | 542.45 | 505.65 | 529.9 | 529.9 | +6.55 (+1.25%) | 1,192 |
| 10 Aug 2017 | INR | 529.05 | 536 | 509.1 | 523.35 | 523.35 | -3.6 (-0.68%) | 1,646 |
| 9 Aug 2017 | INR | 532.9 | 534 | 526 | 526.95 | 526.95 | +2.75 (+0.52%) | 177 |
| 8 Aug 2017 | INR | 540.95 | 540.95 | 520 | 524.2 | 524.2 | -11.15 (-2.08%) | 113 |
| 7 Aug 2017 | INR | 535 | 548.45 | 530.5 | 535.35 | 535.35 | +3.75 (+0.71%) | 441 |
| 4 Aug 2017 | INR | 525.45 | 541 | 525.4 | 531.6 | 531.6 | -3.7 (-0.69%) | 596 |
| 3 Aug 2017 | INR | 555.5 | 555.5 | 534 | 535.3 | 535.3 | -4.7 (-0.87%) | 1,514 |
| 2 Aug 2017 | INR | 538.4 | 542 | 535 | 540 | 540 | +6 (+1.12%) | 1,213 |
| 1 Aug 2017 | INR | 537.05 | 543.3 | 527.7 | 534 | 534 | -9.45 (-1.74%) | 532 |
| 31 Jul 2017 | INR | 548 | 548 | 540 | 543.45 | 543.45 | +2.1 (+0.39%) | 281 |
| 28 Jul 2017 | INR | 549.9 | 549.9 | 536 | 541.35 | 541.35 | -1.45 (-0.27%) | 395 |
| 27 Jul 2017 | INR | 552.35 | 553.95 | 540 | 542.8 | 542.8 | -7.45 (-1.35%) | 1,441 |
| 26 Jul 2017 | INR | 546 | 561 | 546 | 550.25 | 550.25 | +1.3 (+0.24%) | 393 |
| 25 Jul 2017 | INR | 542.15 | 566.95 | 542.15 | 548.95 | 548.95 | -11 (-1.96%) | 684 |
| 24 Jul 2017 | INR | 550.85 | 561 | 550.85 | 559.95 | 559.95 | -0.05 (-0.01%) | 772 |
| 21 Jul 2017 | INR | 559 | 565.45 | 555.2 | 560 | 560 | +9.45 (+1.72%) | 1,257 |
| 20 Jul 2017 | INR | 548 | 569.9 | 547.1 | 550.55 | 550.55 | +3.25 (+0.59%) | 761 |
| 19 Jul 2017 | INR | 553 | 559.95 | 545 | 547.3 | 547.3 | -5.9 (-1.07%) | 512 |
| 18 Jul 2017 | INR | 559.2 | 562.75 | 547 | 553.2 | 553.2 | -10.7 (-1.90%) | 1,249 |
| 17 Jul 2017 | INR | 560 | 565 | 553.05 | 563.9 | 563.9 | +2.9 (+0.52%) | 1,491 |
| 14 Jul 2017 | INR | 568.05 | 568.25 | 560 | 561 | 561 | -7.85 (-1.38%) | 611 |
| 13 Jul 2017 | INR | 571 | 571 | 567 | 568.85 | 568.85 | +2.55 (+0.45%) | 924 |
| 12 Jul 2017 | INR | 569.3 | 571 | 560 | 566.3 | 566.3 | +1.85 (+0.33%) | 1,243 |
| 11 Jul 2017 | INR | 561.1 | 569.5 | 561.05 | 564.45 | 564.45 | -3.45 (-0.61%) | 1,056 |
| 10 Jul 2017 | INR | 567 | 576.95 | 541 | 567.9 | 567.9 | +3.5 (+0.62%) | 680 |
| 7 Jul 2017 | INR | 561.3 | 569.95 | 557 | 564.4 | 564.4 | +4.7 (+0.84%) | 978 |
| 6 Jul 2017 | INR | 574.9 | 577.45 | 557.95 | 559.7 | 559.7 | -5.65 (-1.00%) | 1,599 |
| 5 Jul 2017 | INR | 552.25 | 577.2 | 546 | 565.35 | 565.35 | +15.7 (+2.86%) | 1,843 |
| 4 Jul 2017 | INR | 555.5 | 555.5 | 542 | 549.65 | 549.65 | -2.05 (-0.37%) | 1,135 |
| 3 Jul 2017 | INR | 543.05 | 555 | 543.05 | 551.7 | 551.7 | +5.15 (+0.94%) | 1,207 |
