| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 562.3 | 573 | 560 | 572.05 | 572.05 | -1.3 (-0.23%) | 716 |
| 10 Aug 2017 | INR | 580.2 | 583.05 | 567 | 573.35 | 573.35 | -6.75 (-1.16%) | 1,687 |
| 9 Aug 2017 | INR | 582.7 | 585 | 576.15 | 580.1 | 580.1 | -3.3 (-0.57%) | 529 |
| 8 Aug 2017 | INR | 600.15 | 604.5 | 563.9 | 583.4 | 583.4 | -16.45 (-2.74%) | 8,906 |
| 7 Aug 2017 | INR | 595 | 602.7 | 594.65 | 599.85 | 599.85 | +1.15 (+0.19%) | 1,731 |
| 4 Aug 2017 | INR | 599.05 | 601 | 594.25 | 598.7 | 598.7 | -2.05 (-0.34%) | 1,277 |
| 3 Aug 2017 | INR | 600.25 | 609.9 | 594.25 | 600.75 | 600.75 | +0.6 (+0.10%) | 3,770 |
| 2 Aug 2017 | INR | 591.25 | 605 | 587.3 | 600.15 | 600.15 | +6.85 (+1.15%) | 3,422 |
| 1 Aug 2017 | INR | 602.6 | 606.25 | 584.25 | 593.3 | 593.3 | -11.95 (-1.97%) | 8,383 |
| 31 Jul 2017 | INR | 595.5 | 610 | 595.5 | 605.25 | 605.25 | +9 (+1.51%) | 3,129 |
| 28 Jul 2017 | INR | 600.05 | 603.5 | 588.85 | 596.25 | 596.25 | -17.45 (-2.84%) | 7,324 |
| 27 Jul 2017 | INR | 602 | 650.25 | 601.55 | 613.7 | 613.7 | +18.9 (+3.18%) | 104,576 |
| 26 Jul 2017 | INR | 591.4 | 599 | 585.45 | 594.8 | 594.8 | +17.65 (+3.06%) | 7,693 |
| 25 Jul 2017 | INR | 576 | 585 | 574.6 | 577.15 | 577.15 | -2.7 (-0.47%) | 1,541 |
| 24 Jul 2017 | INR | 580 | 580.4 | 578 | 579.85 | 579.85 | +3.75 (+0.65%) | 593 |
| 21 Jul 2017 | INR | 576.35 | 580 | 570.95 | 576.1 | 576.1 | -0.8 (-0.14%) | 4,594 |
| 20 Jul 2017 | INR | 569.95 | 583 | 560.05 | 576.9 | 576.9 | +3.3 (+0.58%) | 1,864 |
| 19 Jul 2017 | INR | 572.4 | 577.95 | 564.95 | 573.6 | 573.6 | +2.05 (+0.36%) | 733 |
| 18 Jul 2017 | INR | 565 | 575.1 | 565 | 571.55 | 571.55 | +1.1 (+0.19%) | 645 |
| 17 Jul 2017 | INR | 579.05 | 579.05 | 564.3 | 570.45 | 570.45 | -6.95 (-1.20%) | 1,728 |
| 14 Jul 2017 | INR | 580 | 582.85 | 572.35 | 577.4 | 577.4 | -7.8 (-1.33%) | 1,892 |
| 13 Jul 2017 | INR | 586 | 587.95 | 582.2 | 585.2 | 585.2 | -18.2 (-3.02%) | 4,506 |
| 12 Jul 2017 | INR | 606.45 | 608.3 | 599.75 | 603.4 | 603.4 | +2.55 (+0.42%) | 3,886 |
| 11 Jul 2017 | INR | 619.95 | 620 | 597.05 | 600.85 | 600.85 | -11.2 (-1.83%) | 5,621 |
| 10 Jul 2017 | INR | 601 | 618.7 | 596 | 612.05 | 612.05 | +15.75 (+2.64%) | 4,607 |
| 7 Jul 2017 | INR | 598.5 | 599.9 | 593.3 | 596.3 | 596.3 | -1.4 (-0.23%) | 3,197 |
| 6 Jul 2017 | INR | 593.5 | 599.95 | 593.5 | 597.7 | 597.7 | +9.95 (+1.69%) | 1,301 |
| 5 Jul 2017 | INR | 599.4 | 599.6 | 583 | 587.75 | 587.75 | -10.8 (-1.80%) | 5,581 |
| 4 Jul 2017 | INR | 599 | 601.55 | 597 | 598.55 | 598.55 | +7.3 (+1.23%) | 983 |
| 3 Jul 2017 | INR | 599.95 | 601.35 | 586.15 | 591.25 | 591.25 | -7.9 (-1.32%) | 1,785 |
