| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 631.45 | 687.1 | 622.3 | 682.1 | 682.1 | +39.45 (+6.14%) | 60,827 |
| 10 Aug 2017 | INR | 677 | 677 | 632.95 | 642.65 | 642.65 | -25.9 (-3.87%) | 63,166 |
| 9 Aug 2017 | INR | 683.6 | 690.8 | 665 | 668.55 | 668.55 | -19.9 (-2.89%) | 39,450 |
| 8 Aug 2017 | INR | 704 | 705.85 | 685 | 688.45 | 688.45 | -13.7 (-1.95%) | 32,920 |
| 7 Aug 2017 | INR | 719 | 719 | 696.75 | 702.15 | 702.15 | +2.95 (+0.42%) | 31,734 |
| 4 Aug 2017 | INR | 717 | 718.5 | 696 | 699.2 | 699.2 | -16.1 (-2.25%) | 40,320 |
| 3 Aug 2017 | INR | 714.8 | 720.35 | 705 | 715.3 | 715.3 | +1.75 (+0.25%) | 41,547 |
| 2 Aug 2017 | INR | 717.85 | 723.2 | 709 | 713.55 | 713.55 | -1.35 (-0.19%) | 20,208 |
| 1 Aug 2017 | INR | 718.1 | 726.4 | 710 | 714.9 | 714.9 | +1.3 (+0.18%) | 20,563 |
| 31 Jul 2017 | INR | 725.6 | 728 | 712.25 | 713.6 | 713.6 | -10.2 (-1.41%) | 18,275 |
| 28 Jul 2017 | INR | 734.05 | 735.05 | 715 | 723.8 | 723.8 | -8.3 (-1.13%) | 31,118 |
| 27 Jul 2017 | INR | 741 | 748.8 | 730 | 732.1 | 732.1 | -6.95 (-0.94%) | 33,231 |
| 26 Jul 2017 | INR | 737 | 756.8 | 734 | 739.05 | 739.05 | +2.8 (+0.38%) | 83,946 |
| 25 Jul 2017 | INR | 745 | 750 | 733 | 736.25 | 736.25 | -7.65 (-1.03%) | 25,573 |
| 24 Jul 2017 | INR | 750 | 754.85 | 733.55 | 743.9 | 743.9 | -5.85 (-0.78%) | 44,049 |
| 21 Jul 2017 | INR | 750 | 777 | 737.1 | 749.75 | 749.75 | +9.8 (+1.32%) | 206,159 |
| 20 Jul 2017 | INR | 722.2 | 746.7 | 721.15 | 739.95 | 739.95 | +17.9 (+2.48%) | 174,919 |
| 19 Jul 2017 | INR | 707 | 724 | 703.55 | 722.05 | 722.05 | +18.35 (+2.61%) | 70,827 |
| 18 Jul 2017 | INR | 716.5 | 736.8 | 686.8 | 703.7 | 703.7 | -8.3 (-1.17%) | 233,590 |
| 17 Jul 2017 | INR | 720 | 720 | 705.3 | 712 | 712 | -5.55 (-0.77%) | 43,029 |
| 14 Jul 2017 | INR | 709.8 | 725.45 | 705 | 717.55 | 717.55 | +9.1 (+1.28%) | 63,855 |
| 13 Jul 2017 | INR | 711.2 | 716.95 | 707 | 708.45 | 708.45 | +0.6 (+0.08%) | 28,793 |
| 12 Jul 2017 | INR | 714.35 | 718 | 699.3 | 707.85 | 707.85 | -5.65 (-0.79%) | 26,771 |
| 11 Jul 2017 | INR | 719.2 | 726.9 | 709 | 713.5 | 713.5 | -0.75 (-0.11%) | 45,767 |
| 10 Jul 2017 | INR | 721 | 723.7 | 713.1 | 714.25 | 714.25 | -0.25 (-0.03%) | 77,446 |
| 7 Jul 2017 | INR | 710.65 | 718.5 | 710.35 | 714.5 | 714.5 | +6.65 (+0.94%) | 30,408 |
| 6 Jul 2017 | INR | 706 | 724 | 705.9 | 707.85 | 707.85 | +1.15 (+0.16%) | 62,057 |
| 5 Jul 2017 | INR | 711.4 | 727.95 | 702 | 706.7 | 706.7 | +15.15 (+2.19%) | 86,379 |
| 4 Jul 2017 | INR | 693.5 | 697.85 | 685.25 | 691.55 | 691.55 | +3.2 (+0.46%) | 19,804 |
| 3 Jul 2017 | INR | 684.25 | 698.35 | 682.55 | 688.35 | 688.35 | +4 (+0.58%) | 26,063 |
