| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 512 | 527.25 | 512 | 514.5 | 128.625 | -14.7 (-2.78%) | 3,697 |
| 10 Aug 2017 | INR | 543.9 | 550 | 529.2 | 529.2 | 132.3 | -16.2 (-2.97%) | 1,495 |
| 9 Aug 2017 | INR | 558.75 | 560.65 | 535 | 545.4 | 136.35 | -17.05 (-3.03%) | 614 |
| 8 Aug 2017 | INR | 553.4 | 570.7 | 553.4 | 562.45 | 140.6125 | +5.05 (+0.91%) | 495 |
| 7 Aug 2017 | INR | 561 | 566.3 | 556 | 557.4 | 139.35 | +3.85 (+0.70%) | 243 |
| 4 Aug 2017 | INR | 561.95 | 565 | 548.9 | 553.55 | 138.3875 | -16 (-2.81%) | 417 |
| 3 Aug 2017 | INR | 567 | 570 | 555 | 569.55 | 142.3875 | -3.2 (-0.56%) | 3,206 |
| 2 Aug 2017 | INR | 560 | 575 | 557.55 | 572.75 | 143.1875 | +11.85 (+2.11%) | 381 |
| 1 Aug 2017 | INR | 565 | 570 | 560.7 | 560.9 | 140.225 | -1.15 (-0.20%) | 180 |
| 31 Jul 2017 | INR | 559.15 | 568 | 559.15 | 562.05 | 140.5125 | -2.2 (-0.39%) | 496 |
| 28 Jul 2017 | INR | 559.6 | 572.4 | 559 | 564.25 | 141.0625 | -0.6 (-0.11%) | 1,729 |
| 27 Jul 2017 | INR | 552.75 | 565.5 | 551.05 | 564.85 | 141.2125 | +12.2 (+2.21%) | 1,089 |
| 26 Jul 2017 | INR | 560 | 563.25 | 550.85 | 552.65 | 138.1625 | -8.25 (-1.47%) | 1,366 |
| 25 Jul 2017 | INR | 550.8 | 565 | 550 | 560.9 | 140.225 | +8.3 (+1.50%) | 84,671 |
| 24 Jul 2017 | INR | 548 | 562.05 | 541 | 552.6 | 138.15 | +5.1 (+0.93%) | 26,413 |
| 21 Jul 2017 | INR | 560 | 560 | 545 | 547.5 | 136.875 | -8.7 (-1.56%) | 25,875 |
| 20 Jul 2017 | INR | 558.55 | 558.55 | 549 | 556.2 | 139.05 | -1.8 (-0.32%) | 25,766 |
| 19 Jul 2017 | INR | 556.55 | 564 | 555.5 | 558 | 139.5 | +1.1 (+0.20%) | 25,865 |
| 18 Jul 2017 | INR | 560.9 | 573.2 | 556.9 | 556.9 | 139.225 | -4.05 (-0.72%) | 25,102 |
| 17 Jul 2017 | INR | 549.75 | 564 | 549.75 | 560.95 | 140.2375 | +14.45 (+2.64%) | 25,477 |
| 14 Jul 2017 | INR | 551.5 | 555.5 | 544.45 | 546.5 | 136.625 | -7.8 (-1.41%) | 25,999 |
| 13 Jul 2017 | INR | 552.6 | 563.95 | 545 | 554.3 | 138.575 | -4.9 (-0.88%) | 27,848 |
| 12 Jul 2017 | INR | 551.6 | 568.4 | 551.6 | 559.2 | 139.8 | +4.95 (+0.89%) | 175 |
| 11 Jul 2017 | INR | 550 | 568.75 | 542 | 554.25 | 138.5625 | +6.1 (+1.11%) | 1,133 |
| 10 Jul 2017 | INR | 553 | 564 | 538 | 548.15 | 137.0375 | -6.5 (-1.17%) | 3,111 |
| 7 Jul 2017 | INR | 537.1 | 563.65 | 532.55 | 554.65 | 138.6625 | +17.1 (+3.18%) | 3,356 |
| 6 Jul 2017 | INR | 526.8 | 544 | 515 | 537.55 | 134.3875 | +5.05 (+0.95%) | 2,878 |
| 5 Jul 2017 | INR | 525 | 548 | 522.6 | 532.5 | 133.125 | +6 (+1.14%) | 649 |
| 4 Jul 2017 | INR | 530.85 | 537.55 | 525.2 | 526.5 | 131.625 | -7.05 (-1.32%) | 192 |
| 3 Jul 2017 | INR | 527.9 | 538.1 | 527.9 | 533.55 | 133.3875 | +7.05 (+1.34%) | 421 |
