| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 477.1 | 503.65 | 468 | 496.2 | 496.2 | -6.75 (-1.34%) | 907 |
| 10 Aug 2017 | INR | 514.7 | 515 | 490.05 | 502.95 | 502.95 | -20.1 (-3.84%) | 963 |
| 9 Aug 2017 | INR | 530 | 530.2 | 516.8 | 523.05 | 523.05 | +1.25 (+0.24%) | 1,325 |
| 8 Aug 2017 | INR | 531.45 | 533.6 | 512 | 521.8 | 521.8 | +0.3 (+0.06%) | 538 |
| 7 Aug 2017 | INR | 515.4 | 528.8 | 513.35 | 521.5 | 521.5 | +9.9 (+1.94%) | 220 |
| 4 Aug 2017 | INR | 505.9 | 516.45 | 505.9 | 511.6 | 511.6 | -0.7 (-0.14%) | 459 |
| 3 Aug 2017 | INR | 510 | 522.15 | 507.1 | 512.3 | 512.3 | +1.4 (+0.27%) | 591 |
| 2 Aug 2017 | INR | 517.4 | 517.4 | 507.55 | 510.9 | 510.9 | -1.15 (-0.22%) | 578 |
| 1 Aug 2017 | INR | 518.75 | 518.75 | 505.35 | 512.05 | 512.05 | -7.35 (-1.42%) | 419 |
| 31 Jul 2017 | INR | 506 | 524 | 506 | 519.4 | 519.4 | -0.6 (-0.12%) | 411 |
| 28 Jul 2017 | INR | 515 | 522.15 | 510.05 | 520 | 520 | +0.2 (+0.04%) | 781 |
| 27 Jul 2017 | INR | 520.3 | 522.65 | 500.7 | 519.8 | 519.8 | +3.6 (+0.70%) | 1,687 |
| 26 Jul 2017 | INR | 520 | 525 | 487.7 | 516.2 | 516.2 | +0.15 (+0.03%) | 7,606 |
| 25 Jul 2017 | INR | 525.3 | 525.3 | 516.05 | 516.05 | 516.05 | -9.85 (-1.87%) | 431 |
| 24 Jul 2017 | INR | 513 | 529.9 | 513 | 525.9 | 525.9 | +10.75 (+2.09%) | 1,800 |
| 21 Jul 2017 | INR | 515 | 523.2 | 511.35 | 515.15 | 515.15 | -0.8 (-0.16%) | 3,468 |
| 20 Jul 2017 | INR | 515 | 520.75 | 506.5 | 515.95 | 515.95 | +1.45 (+0.28%) | 4,894 |
| 19 Jul 2017 | INR | 510 | 515 | 506 | 514.5 | 514.5 | -0.7 (-0.14%) | 479 |
| 18 Jul 2017 | INR | 526.25 | 526.25 | 514 | 515.2 | 515.2 | -6.95 (-1.33%) | 241 |
| 17 Jul 2017 | INR | 525 | 535 | 515.45 | 522.15 | 522.15 | +2 (+0.38%) | 1,518 |
| 14 Jul 2017 | INR | 518.4 | 527.05 | 517.1 | 520.15 | 520.15 | -8.4 (-1.59%) | 135 |
| 13 Jul 2017 | INR | 508.35 | 540 | 506 | 528.55 | 528.55 | +11.75 (+2.27%) | 4,180 |
| 12 Jul 2017 | INR | 515 | 525.5 | 508 | 516.8 | 516.8 | +1.8 (+0.35%) | 1,939 |
| 11 Jul 2017 | INR | 513 | 520.75 | 510 | 515 | 515 | -1.65 (-0.32%) | 1,434 |
| 10 Jul 2017 | INR | 518 | 527.9 | 513 | 516.65 | 516.65 | -4.55 (-0.87%) | 620 |
| 7 Jul 2017 | INR | 520.6 | 527 | 506.05 | 521.2 | 521.2 | -3.25 (-0.62%) | 917 |
| 6 Jul 2017 | INR | 522 | 527 | 522 | 524.45 | 524.45 | +0.8 (+0.15%) | 640 |
| 5 Jul 2017 | INR | 523 | 532.7 | 523 | 523.65 | 523.65 | -6.85 (-1.29%) | 3,876 |
| 4 Jul 2017 | INR | 521 | 535 | 514.85 | 530.5 | 530.5 | +9.5 (+1.82%) | 2,677 |
| 3 Jul 2017 | INR | 529.3 | 529.4 | 513 | 521 | 521 | +16.4 (+3.25%) | 1,120 |
