| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 558.85 | 577.05 | 552.9 | 564.5 | 564.5 | +1.15 (+0.20%) | 18,897 |
| 10 Aug 2017 | INR | 592.15 | 597.25 | 552.55 | 563.35 | 563.35 | -33.35 (-5.59%) | 15,664 |
| 9 Aug 2017 | INR | 589.15 | 605 | 587.8 | 596.7 | 596.7 | +3.85 (+0.65%) | 7,965 |
| 8 Aug 2017 | INR | 596.2 | 612.75 | 585.1 | 592.85 | 592.85 | -1.25 (-0.21%) | 14,046 |
| 7 Aug 2017 | INR | 593.85 | 599.95 | 589.5 | 594.1 | 594.1 | +1 (+0.17%) | 3,491 |
| 4 Aug 2017 | INR | 591.2 | 596.1 | 591.2 | 593.1 | 593.1 | +6.65 (+1.13%) | 4,643 |
| 3 Aug 2017 | INR | 615 | 615 | 580.5 | 586.45 | 586.45 | -8.3 (-1.40%) | 7,991 |
| 2 Aug 2017 | INR | 594.3 | 599.2 | 590 | 594.75 | 594.75 | -1.45 (-0.24%) | 4,856 |
| 1 Aug 2017 | INR | 596.05 | 600.95 | 591 | 596.2 | 596.2 | -1.25 (-0.21%) | 3,492 |
| 31 Jul 2017 | INR | 605 | 605 | 594 | 597.45 | 597.45 | -1.7 (-0.28%) | 8,218 |
| 28 Jul 2017 | INR | 598 | 607.5 | 595.8 | 599.15 | 599.15 | +1.45 (+0.24%) | 5,777 |
| 27 Jul 2017 | INR | 603.1 | 604.95 | 589.7 | 597.7 | 597.7 | -3.85 (-0.64%) | 8,450 |
| 26 Jul 2017 | INR | 592.55 | 606.5 | 589.15 | 601.55 | 601.55 | +11.1 (+1.88%) | 11,274 |
| 25 Jul 2017 | INR | 598 | 608 | 586.7 | 590.45 | 590.45 | -4.5 (-0.76%) | 10,234 |
| 24 Jul 2017 | INR | 617 | 617 | 591 | 594.95 | 594.95 | +8.1 (+1.38%) | 72,049 |
| 21 Jul 2017 | INR | 590.1 | 596.2 | 580.95 | 586.85 | 586.85 | -1.9 (-0.32%) | 17,938 |
| 20 Jul 2017 | INR | 590.05 | 599.1 | 587.8 | 588.75 | 588.75 | -1 (-0.17%) | 12,980 |
| 19 Jul 2017 | INR | 587.65 | 596.95 | 586.7 | 589.75 | 589.75 | +4.2 (+0.72%) | 9,266 |
| 18 Jul 2017 | INR | 591.35 | 598 | 578.2 | 585.55 | 585.55 | -7.25 (-1.22%) | 12,616 |
| 17 Jul 2017 | INR | 596.3 | 601.45 | 583.1 | 592.8 | 592.8 | -4.45 (-0.75%) | 16,388 |
| 14 Jul 2017 | INR | 599.95 | 600.65 | 584.7 | 597.25 | 597.25 | +1.45 (+0.24%) | 16,823 |
| 13 Jul 2017 | INR | 602.65 | 602.65 | 593.5 | 595.8 | 595.8 | -4.65 (-0.77%) | 13,030 |
| 12 Jul 2017 | INR | 598.1 | 611 | 597.45 | 600.45 | 600.45 | +3 (+0.50%) | 20,316 |
| 11 Jul 2017 | INR | 593 | 606.35 | 591.55 | 597.45 | 597.45 | -2.15 (-0.36%) | 14,553 |
| 10 Jul 2017 | INR | 595.5 | 602.45 | 588 | 599.6 | 599.6 | -0.9 (-0.15%) | 19,631 |
| 7 Jul 2017 | INR | 595.75 | 604.75 | 588 | 600.5 | 600.5 | +4.15 (+0.70%) | 15,884 |
| 6 Jul 2017 | INR | 599.95 | 608.95 | 595 | 596.35 | 596.35 | +0.35 (+0.06%) | 14,166 |
| 5 Jul 2017 | INR | 598.95 | 609.75 | 594 | 596 | 596 | +4.35 (+0.74%) | 16,137 |
| 4 Jul 2017 | INR | 605.35 | 615.75 | 588.6 | 591.65 | 591.65 | -13.6 (-2.25%) | 15,170 |
| 3 Jul 2017 | INR | 607 | 618.75 | 601.6 | 605.25 | 605.25 | -3.55 (-0.58%) | 27,907 |
