| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 635 | 648.9 | 622.1 | 642.45 | 289.1026 | -2.5 (-0.39%) | 3,135 |
| 10 Aug 2017 | INR | 645 | 662 | 636.05 | 644.95 | 290.2276 | -8.1 (-1.24%) | 65,065 |
| 9 Aug 2017 | INR | 635 | 656 | 634.25 | 653.05 | 293.8726 | +0.7 (+0.11%) | 7,480 |
| 8 Aug 2017 | INR | 641 | 660 | 625.65 | 652.35 | 293.5576 | +10.95 (+1.71%) | 7,633 |
| 7 Aug 2017 | INR | 614.6 | 647.9 | 614.6 | 641.4 | 288.6301 | +26.7 (+4.34%) | 2,316 |
| 4 Aug 2017 | INR | 624.1 | 638.7 | 608.1 | 614.7 | 276.6151 | -9.6 (-1.54%) | 10,280 |
| 3 Aug 2017 | INR | 615 | 640 | 606.1 | 624.3 | 280.9351 | +6.85 (+1.11%) | 1,479 |
| 2 Aug 2017 | INR | 630.5 | 630.5 | 613.05 | 617.45 | 277.8526 | -2.25 (-0.36%) | 18,297 |
| 1 Aug 2017 | INR | 625.45 | 625.95 | 618 | 619.7 | 278.8651 | -2.7 (-0.43%) | 3,126 |
| 31 Jul 2017 | INR | 644.5 | 644.5 | 621.25 | 622.4 | 280.0801 | -7.1 (-1.13%) | 12,818 |
| 28 Jul 2017 | INR | 622.85 | 635.95 | 622.85 | 629.5 | 283.2751 | -4.75 (-0.75%) | 537 |
| 27 Jul 2017 | INR | 642 | 643.95 | 629.95 | 634.25 | 285.4126 | -0.5 (-0.08%) | 1,397 |
| 26 Jul 2017 | INR | 639 | 645 | 630.1 | 634.75 | 285.6376 | -4.2 (-0.66%) | 1,627 |
| 25 Jul 2017 | INR | 640 | 646.05 | 635.5 | 638.95 | 287.5276 | -2.55 (-0.40%) | 340 |
| 24 Jul 2017 | INR | 635.9 | 648.6 | 629.05 | 641.5 | 288.6751 | +5.6 (+0.88%) | 2,505 |
| 21 Jul 2017 | INR | 644 | 644 | 627.6 | 635.9 | 286.1551 | -6.65 (-1.03%) | 4,267 |
| 20 Jul 2017 | INR | 653.4 | 657 | 640.5 | 642.55 | 289.1476 | -4.85 (-0.75%) | 2,312 |
| 19 Jul 2017 | INR | 640 | 658 | 640 | 647.4 | 291.3301 | +14.75 (+2.33%) | 2,750 |
| 18 Jul 2017 | INR | 637.9 | 662.4 | 616.6 | 632.65 | 284.6926 | -7.45 (-1.16%) | 10,445 |
| 17 Jul 2017 | INR | 664.7 | 666 | 638 | 640.1 | 288.0451 | -26.8 (-4.02%) | 13,472 |
| 14 Jul 2017 | INR | 669.05 | 673.5 | 665.9 | 666.9 | 300.1052 | -7.3 (-1.08%) | 24,853 |
| 13 Jul 2017 | INR | 678 | 678.9 | 670.5 | 674.2 | 303.3902 | +5.05 (+0.75%) | 4,227 |
| 12 Jul 2017 | INR | 669 | 673.95 | 667.2 | 669.15 | 301.1177 | -0.4 (-0.06%) | 6,363 |
| 11 Jul 2017 | INR | 674.25 | 681.3 | 666.15 | 669.55 | 301.2977 | -8.25 (-1.22%) | 2,889 |
| 10 Jul 2017 | INR | 675 | 690 | 675 | 677.8 | 305.0102 | -0.35 (-0.05%) | 8,827 |
| 7 Jul 2017 | INR | 674.85 | 685.25 | 674.85 | 678.15 | 305.1677 | +0.85 (+0.13%) | 2,573 |
| 6 Jul 2017 | INR | 684.8 | 685.2 | 676.95 | 677.3 | 304.7852 | -4.1 (-0.60%) | 7,740 |
| 5 Jul 2017 | INR | 687.5 | 689.7 | 680 | 681.4 | 306.6302 | +0.5 (+0.07%) | 102,148 |
| 4 Jul 2017 | INR | 680.1 | 688.8 | 678.5 | 680.9 | 306.4052 | +1.1 (+0.16%) | 2,130 |
| 3 Jul 2017 | INR | 686.75 | 690 | 677.3 | 679.8 | 305.9102 | -6.5 (-0.95%) | 7,560 |
