| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 515.05 | 535 | 507.5 | 516.2 | 344.1333 | +8.7 (+1.71%) | 19,573 |
| 10 Aug 2017 | INR | 524.1 | 547.3 | 500.1 | 507.5 | 338.3333 | -21.45 (-4.06%) | 10,075 |
| 9 Aug 2017 | INR | 551.45 | 551.45 | 521 | 528.95 | 352.6333 | -15.3 (-2.81%) | 5,512 |
| 8 Aug 2017 | INR | 545.1 | 561.5 | 540 | 544.25 | 362.8333 | -6.8 (-1.23%) | 6,551 |
| 7 Aug 2017 | INR | 555 | 557.95 | 550 | 551.05 | 367.3667 | -9.7 (-1.73%) | 2,624 |
| 4 Aug 2017 | INR | 543.7 | 567 | 542.25 | 560.75 | 373.8333 | +19.35 (+3.57%) | 8,598 |
| 3 Aug 2017 | INR | 561.45 | 561.45 | 540 | 541.4 | 360.9333 | -15.35 (-2.76%) | 4,196 |
| 2 Aug 2017 | INR | 565.85 | 565.85 | 552.45 | 556.75 | 371.1667 | +1.8 (+0.32%) | 3,441 |
| 1 Aug 2017 | INR | 568.5 | 571.3 | 552.25 | 554.95 | 369.9667 | -1.7 (-0.31%) | 4,431 |
| 31 Jul 2017 | INR | 563.15 | 572.4 | 552.55 | 556.65 | 371.1 | -8.6 (-1.52%) | 2,679 |
| 28 Jul 2017 | INR | 578 | 578 | 561.1 | 565.25 | 376.8333 | -4.95 (-0.87%) | 3,271 |
| 27 Jul 2017 | INR | 587 | 587 | 570 | 570.2 | 380.1333 | -12.45 (-2.14%) | 3,595 |
| 26 Jul 2017 | INR | 584 | 588 | 577.75 | 582.65 | 388.4333 | +0.4 (+0.07%) | 2,433 |
| 25 Jul 2017 | INR | 623 | 623 | 580 | 582.25 | 388.1667 | +9.65 (+1.69%) | 11,959 |
| 24 Jul 2017 | INR | 570 | 584.45 | 570 | 572.6 | 381.7333 | +1.8 (+0.32%) | 4,871 |
| 21 Jul 2017 | INR | 580 | 584 | 569.95 | 570.8 | 380.5333 | -6.3 (-1.09%) | 7,762 |
| 20 Jul 2017 | INR | 596.65 | 596.65 | 576.05 | 577.1 | 384.7333 | -11.3 (-1.92%) | 5,356 |
| 19 Jul 2017 | INR | 595.1 | 595.95 | 586.05 | 588.4 | 392.2667 | -2.55 (-0.43%) | 3,244 |
| 18 Jul 2017 | INR | 596 | 606 | 589.05 | 590.95 | 393.9667 | -9.45 (-1.57%) | 6,111 |
| 17 Jul 2017 | INR | 611 | 620 | 598 | 600.4 | 400.2667 | -11.5 (-1.88%) | 5,845 |
| 14 Jul 2017 | INR | 599.95 | 622.5 | 594.45 | 611.9 | 407.9333 | +7.25 (+1.20%) | 13,824 |
| 13 Jul 2017 | INR | 625 | 626.9 | 602 | 604.65 | 403.1 | -14.7 (-2.37%) | 9,135 |
| 12 Jul 2017 | INR | 609 | 627 | 593 | 619.35 | 412.9 | +20.85 (+3.48%) | 20,680 |
| 11 Jul 2017 | INR | 611.85 | 615.25 | 593.55 | 598.5 | 399 | -13.35 (-2.18%) | 15,742 |
| 10 Jul 2017 | INR | 606.1 | 632 | 606 | 611.85 | 407.9 | -1.05 (-0.17%) | 37,742 |
| 7 Jul 2017 | INR | 542 | 633 | 516.8 | 612.9 | 408.6 | +71.1 (+13.12%) | 85,129 |
| 6 Jul 2017 | INR | 533.35 | 557.2 | 530.65 | 541.8 | 361.2 | +11.8 (+2.23%) | 24,868 |
| 5 Jul 2017 | INR | 539 | 539.95 | 520 | 530 | 353.3333 | -3.6 (-0.67%) | 8,345 |
| 4 Jul 2017 | INR | 533.95 | 544.3 | 527.65 | 533.6 | 355.7333 | -0.35 (-0.07%) | 15,811 |
| 3 Jul 2017 | INR | 503.95 | 540 | 501.25 | 533.95 | 355.9667 | +30.55 (+6.07%) | 31,440 |
