| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 640 | 697.5 | 621.9 | 683.05 | 683.05 | +28.2 (+4.31%) | 29,613 |
| 10 Aug 2017 | INR | 681 | 683.1 | 650.35 | 654.85 | 654.85 | -31.6 (-4.60%) | 30,798 |
| 9 Aug 2017 | INR | 725 | 725 | 676.35 | 686.45 | 686.45 | -36.3 (-5.02%) | 17,816 |
| 8 Aug 2017 | INR | 744.95 | 745 | 719.4 | 722.75 | 722.75 | -17.35 (-2.34%) | 15,884 |
| 7 Aug 2017 | INR | 741 | 754.2 | 738 | 740.1 | 740.1 | +0.95 (+0.13%) | 10,830 |
| 4 Aug 2017 | INR | 731 | 758.7 | 728 | 739.15 | 739.15 | +8.7 (+1.19%) | 21,423 |
| 3 Aug 2017 | INR | 760 | 764.75 | 720 | 730.45 | 730.45 | -27.55 (-3.63%) | 41,602 |
| 2 Aug 2017 | INR | 744 | 799 | 744 | 758 | 758 | +16.75 (+2.26%) | 75,884 |
| 1 Aug 2017 | INR | 704.9 | 754 | 701 | 741.25 | 741.25 | +41.65 (+5.95%) | 58,460 |
| 31 Jul 2017 | INR | 680 | 702.5 | 680 | 699.6 | 699.6 | +18.75 (+2.75%) | 27,539 |
| 28 Jul 2017 | INR | 670 | 691.5 | 661.05 | 680.85 | 680.85 | +10.75 (+1.60%) | 23,918 |
| 27 Jul 2017 | INR | 669.95 | 683.7 | 655.6 | 670.1 | 670.1 | +5.3 (+0.80%) | 42,929 |
| 26 Jul 2017 | INR | 645.95 | 699 | 635.2 | 664.8 | 664.8 | +36.15 (+5.75%) | 95,296 |
| 25 Jul 2017 | INR | 647 | 650 | 625 | 628.65 | 628.65 | -17.05 (-2.64%) | 10,253 |
| 24 Jul 2017 | INR | 666 | 671 | 640 | 645.7 | 645.7 | -18.45 (-2.78%) | 16,989 |
| 21 Jul 2017 | INR | 673 | 680 | 660 | 664.15 | 664.15 | -8.85 (-1.32%) | 8,605 |
| 20 Jul 2017 | INR | 670 | 684.3 | 670 | 673 | 673 | +1.35 (+0.20%) | 12,599 |
| 19 Jul 2017 | INR | 665.6 | 684.75 | 665 | 671.65 | 671.65 | +16.62 (+2.54%) | 20,869 |
| 19 Jul 2017 |
|
|||||||
| 18 Jul 2017 | INR | 3,297 | 3,305 | 3,254 | 3,275.15 | 655.03 | -21.15 (-0.64%) | 3,418 |
| 17 Jul 2017 | INR | 3,289.95 | 3,332.95 | 3,274 | 3,296.3 | 659.26 | +63 (+1.95%) | 4,113 |
| 14 Jul 2017 | INR | 3,313 | 3,333 | 3,220 | 3,233.3 | 646.66 | -71.75 (-2.17%) | 2,180 |
| 13 Jul 2017 | INR | 3,290 | 3,434 | 3,272 | 3,305.05 | 661.01 | +53.9 (+1.66%) | 7,973 |
| 12 Jul 2017 | INR | 3,225 | 3,275.9 | 3,171.1 | 3,251.15 | 650.23 | +105.5 (+3.35%) | 2,946 |
| 11 Jul 2017 | INR | 3,050 | 3,170 | 3,050 | 3,145.65 | 629.13 | +105.55 (+3.47%) | 2,236 |
| 10 Jul 2017 | INR | 3,089 | 3,100 | 3,025 | 3,040.1 | 608.02 | +18.45 (+0.61%) | 3,098 |
| 7 Jul 2017 | INR | 3,051 | 3,087 | 3,010 | 3,021.65 | 604.33 | -8.6 (-0.28%) | 2,537 |
| 6 Jul 2017 | INR | 3,043.55 | 3,055 | 3,010 | 3,030.25 | 606.05 | +13.05 (+0.43%) | 1,519 |
| 5 Jul 2017 | INR | 3,033.95 | 3,050 | 2,981 | 3,017.2 | 603.44 | -5 (-0.17%) | 571 |
| 4 Jul 2017 | INR | 3,017.65 | 3,051 | 3,010.2 | 3,022.2 | 604.44 | -10.4 (-0.34%) | 607 |
| 3 Jul 2017 | INR | 3,070 | 3,110.55 | 3,011 | 3,032.6 | 606.52 | +0.7 (+0.02%) | 696 |
