| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 497.8 | 497.8 | 463.05 | 471.6 | 471.6 | -7.5 (-1.57%) | 6,586 |
| 10 Aug 2017 | INR | 495 | 495 | 474.25 | 479.1 | 479.1 | -12.5 (-2.54%) | 6,359 |
| 9 Aug 2017 | INR | 523.95 | 523.95 | 485 | 491.6 | 491.6 | -29.7 (-5.70%) | 17,595 |
| 8 Aug 2017 | INR | 550 | 553.5 | 515 | 521.3 | 521.3 | -28.4 (-5.17%) | 12,089 |
| 7 Aug 2017 | INR | 549 | 560 | 549 | 549.7 | 549.7 | -4.9 (-0.88%) | 4,649 |
| 4 Aug 2017 | INR | 550.6 | 559.5 | 545 | 554.6 | 554.6 | +10.05 (+1.85%) | 13,461 |
| 3 Aug 2017 | INR | 538 | 556.85 | 535 | 544.55 | 544.55 | +6.45 (+1.20%) | 11,136 |
| 2 Aug 2017 | INR | 546.1 | 546.85 | 535 | 538.1 | 538.1 | -10.55 (-1.92%) | 4,626 |
| 1 Aug 2017 | INR | 560 | 560 | 546 | 548.65 | 548.65 | -0.15 (-0.03%) | 3,448 |
| 31 Jul 2017 | INR | 549 | 554.45 | 545 | 548.8 | 548.8 | -3.7 (-0.67%) | 3,965 |
| 28 Jul 2017 | INR | 555.4 | 555.4 | 549.05 | 552.5 | 552.5 | +3.1 (+0.56%) | 4,757 |
| 27 Jul 2017 | INR | 550.5 | 557 | 548.35 | 549.4 | 549.4 | -2.25 (-0.41%) | 2,780 |
| 26 Jul 2017 | INR | 551 | 559 | 550.85 | 551.65 | 551.65 | -3.55 (-0.64%) | 5,325 |
| 25 Jul 2017 | INR | 560 | 566.25 | 550 | 555.2 | 555.2 | -3.65 (-0.65%) | 8,065 |
| 24 Jul 2017 | INR | 573.6 | 576 | 556.05 | 558.85 | 558.85 | -8.75 (-1.54%) | 9,901 |
| 21 Jul 2017 | INR | 577.8 | 583.8 | 564 | 567.6 | 567.6 | +16.25 (+2.95%) | 23,792 |
| 20 Jul 2017 | INR | 555.3 | 568.8 | 545 | 551.35 | 551.35 | -3.95 (-0.71%) | 12,008 |
| 19 Jul 2017 | INR | 551.05 | 564 | 550 | 555.3 | 555.3 | +3.7 (+0.67%) | 6,069 |
| 18 Jul 2017 | INR | 562.1 | 570 | 549 | 551.6 | 551.6 | -13.45 (-2.38%) | 24,560 |
| 17 Jul 2017 | INR | 585 | 589.9 | 563 | 565.05 | 565.05 | -20.1 (-3.44%) | 15,093 |
| 14 Jul 2017 | INR | 575 | 588 | 571.1 | 585.15 | 585.15 | +6.2 (+1.07%) | 15,696 |
| 13 Jul 2017 | INR | 578.9 | 590 | 574 | 578.95 | 578.95 | +6.8 (+1.19%) | 14,107 |
| 12 Jul 2017 | INR | 589 | 592.95 | 565.2 | 572.15 | 572.15 | -12.45 (-2.13%) | 19,870 |
| 11 Jul 2017 | INR | 598 | 609.75 | 580 | 584.6 | 584.6 | -10.85 (-1.82%) | 23,516 |
| 10 Jul 2017 | INR | 585 | 610 | 579 | 595.45 | 595.45 | +17.45 (+3.02%) | 64,966 |
| 7 Jul 2017 | INR | 564.95 | 590.75 | 556 | 578 | 578 | +22.2 (+3.99%) | 71,430 |
| 6 Jul 2017 | INR | 542.9 | 573 | 535 | 555.8 | 555.8 | +43.5 (+8.49%) | 168,071 |
| 5 Jul 2017 | INR | 490.9 | 517.9 | 490 | 512.3 | 512.3 | +27.35 (+5.64%) | 44,165 |
| 4 Jul 2017 | INR | 483.6 | 487 | 475 | 484.95 | 484.95 | +1.35 (+0.28%) | 2,878 |
| 3 Jul 2017 | INR | 455.7 | 500 | 455.1 | 483.6 | 483.6 | +24.95 (+5.44%) | 10,342 |
