| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 521 | 545.7 | 521 | 530.5 | 530.5 | +9.65 (+1.85%) | 1,428 |
| 10 Aug 2017 | INR | 545.8 | 552.05 | 511.2 | 520.85 | 520.85 | -31.45 (-5.69%) | 2,335 |
| 9 Aug 2017 | INR | 560 | 565 | 548.05 | 552.3 | 552.3 | -11.7 (-2.07%) | 3,627 |
| 8 Aug 2017 | INR | 560 | 583.65 | 555 | 564 | 564 | -3.65 (-0.64%) | 546 |
| 7 Aug 2017 | INR | 579 | 585 | 566 | 567.65 | 567.65 | -11.6 (-2.00%) | 662 |
| 4 Aug 2017 | INR | 570 | 580 | 568 | 579.25 | 579.25 | +17.3 (+3.08%) | 241 |
| 3 Aug 2017 | INR | 566 | 571.8 | 560.2 | 561.95 | 561.95 | -16.9 (-2.92%) | 64 |
| 2 Aug 2017 | INR | 590 | 590 | 574.9 | 578.85 | 578.85 | -2.65 (-0.46%) | 282 |
| 1 Aug 2017 | INR | 590 | 595 | 581.5 | 581.5 | 581.5 | -5.15 (-0.88%) | 610 |
| 31 Jul 2017 | INR | 562 | 591.8 | 562 | 586.65 | 586.65 | +6.05 (+1.04%) | 871 |
| 28 Jul 2017 | INR | 590 | 597 | 575 | 580.6 | 580.6 | -1.35 (-0.23%) | 1,226 |
| 27 Jul 2017 | INR | 617.75 | 617.75 | 566.05 | 581.95 | 581.95 | -48.85 (-7.74%) | 15,917 |
| 26 Jul 2017 | INR | 620.65 | 651.55 | 620 | 630.8 | 630.8 | +4.25 (+0.68%) | 8,042 |
| 25 Jul 2017 | INR | 612 | 632 | 602 | 626.55 | 626.55 | +23.1 (+3.83%) | 8,622 |
| 24 Jul 2017 | INR | 596.55 | 611 | 585.25 | 603.45 | 603.45 | +19.15 (+3.28%) | 9,148 |
| 21 Jul 2017 | INR | 611.8 | 617.5 | 576 | 584.3 | 584.3 | -28.15 (-4.60%) | 5,854 |
| 20 Jul 2017 | INR | 545 | 634.7 | 540 | 612.45 | 612.45 | +83.5 (+15.79%) | 60,959 |
| 19 Jul 2017 | INR | 529.9 | 531.05 | 521 | 528.95 | 528.95 | +2.1 (+0.40%) | 464 |
| 18 Jul 2017 | INR | 522.9 | 528 | 519 | 526.85 | 526.85 | +6.05 (+1.16%) | 1,644 |
| 17 Jul 2017 | INR | 544.75 | 546 | 514.45 | 520.8 | 520.8 | -13.85 (-2.59%) | 12,957 |
| 14 Jul 2017 | INR | 541 | 546 | 526 | 534.65 | 534.65 | -1.05 (-0.20%) | 2,609 |
| 13 Jul 2017 | INR | 559.75 | 561.95 | 530 | 535.7 | 535.7 | -25 (-4.46%) | 6,317 |
| 12 Jul 2017 | INR | 564 | 580.9 | 547 | 560.7 | 560.7 | -2.95 (-0.52%) | 13,973 |
| 11 Jul 2017 | INR | 512 | 589.9 | 512 | 563.65 | 563.65 | +63.3 (+12.65%) | 34,162 |
| 10 Jul 2017 | INR | 476 | 515 | 476 | 500.35 | 500.35 | -1.3 (-0.26%) | 261 |
| 7 Jul 2017 | INR | 507.55 | 511 | 500 | 501.65 | 501.65 | -4.85 (-0.96%) | 705 |
| 6 Jul 2017 | INR | 494 | 519.5 | 494 | 506.5 | 506.5 | +19.5 (+4.00%) | 1,759 |
| 5 Jul 2017 | INR | 482.65 | 490 | 482.65 | 487 | 487 | +4.95 (+1.03%) | 600 |
| 4 Jul 2017 | INR | 485 | 490.1 | 481.2 | 482.05 | 482.05 | -7.95 (-1.62%) | 828 |
| 3 Jul 2017 | INR | 485.05 | 498.5 | 485.05 | 490 | 490 | +5 (+1.03%) | 9 |
