| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 504.9 | 504.9 | 504.9 | 504.9 | 504.9 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | INR | 504.9 | 504.9 | 504.9 | 504.9 | 504.9 | 0.0 (0.0%) | 0 |
| 9 Aug 2017 | INR | 504.9 | 504.9 | 504.9 | 504.9 | 504.9 | 0.0 (0.0%) | 0 |
| 8 Aug 2017 | INR | 504.9 | 504.9 | 504.9 | 504.9 | 504.9 | +3.35 (+0.67%) | 0 |
| 7 Aug 2017 | INR | 504.3 | 507.7 | 496 | 501.55 | 501.55 | -1.9 (-0.38%) | 2,813 |
| 4 Aug 2017 | INR | 520 | 520 | 492.3 | 503.45 | 503.45 | -2.35 (-0.46%) | 2,899 |
| 3 Aug 2017 | INR | 523 | 526.35 | 502 | 505.8 | 505.8 | -7.35 (-1.43%) | 3,075 |
| 2 Aug 2017 | INR | 528.75 | 534 | 510 | 513.15 | 513.15 | -17.25 (-3.25%) | 44,952 |
| 1 Aug 2017 | INR | 535.15 | 536.95 | 522.25 | 530.4 | 530.4 | -2.5 (-0.47%) | 523 |
| 31 Jul 2017 | INR | 555 | 557.05 | 525 | 532.9 | 532.9 | -15.8 (-2.88%) | 1,624 |
| 28 Jul 2017 | INR | 551.55 | 553.05 | 540.3 | 548.7 | 548.7 | +9.4 (+1.74%) | 2,845 |
| 27 Jul 2017 | INR | 530 | 542.75 | 520 | 539.3 | 539.3 | +9.5 (+1.79%) | 2,203 |
| 26 Jul 2017 | INR | 528.05 | 531.45 | 523 | 529.8 | 529.8 | +0.8 (+0.15%) | 2,396 |
| 25 Jul 2017 | INR | 530.6 | 530.6 | 523.5 | 529 | 529 | +3.8 (+0.72%) | 392 |
| 24 Jul 2017 | INR | 535 | 535 | 525 | 525.2 | 525.2 | -0.05 (-0.01%) | 884 |
| 21 Jul 2017 | INR | 530 | 530 | 523 | 525.25 | 525.25 | -7.55 (-1.42%) | 2,366 |
| 20 Jul 2017 | INR | 529 | 540 | 527 | 532.8 | 532.8 | -13.4 (-2.45%) | 7,703 |
| 19 Jul 2017 | INR | 566.95 | 566.95 | 541.1 | 546.2 | 546.2 | -1.8 (-0.33%) | 2,212 |
| 18 Jul 2017 | INR | 539 | 548.95 | 539 | 548 | 548 | +4.25 (+0.78%) | 1,594 |
| 17 Jul 2017 | INR | 543 | 550 | 538.25 | 543.75 | 543.75 | +3 (+0.55%) | 1,473 |
| 14 Jul 2017 | INR | 544.05 | 546.5 | 538.05 | 540.75 | 540.75 | -6.75 (-1.23%) | 1,081 |
| 13 Jul 2017 | INR | 565 | 565 | 542 | 547.5 | 547.5 | +10.35 (+1.93%) | 21,371 |
| 12 Jul 2017 | INR | 541.9 | 546.05 | 535.55 | 537.15 | 537.15 | 0.0 (0.0%) | 1,546 |
| 11 Jul 2017 | INR | 543 | 543 | 536.1 | 537.15 | 537.15 | -3.55 (-0.66%) | 1,137 |
| 10 Jul 2017 | INR | 550 | 560 | 531.15 | 540.7 | 540.7 | -8.15 (-1.48%) | 2,174 |
| 7 Jul 2017 | INR | 535 | 555 | 523.05 | 548.85 | 548.85 | +7.1 (+1.31%) | 2,085 |
| 6 Jul 2017 | INR | 535.6 | 543.6 | 530 | 541.75 | 541.75 | +8.95 (+1.68%) | 1,978 |
| 5 Jul 2017 | INR | 525 | 535 | 520 | 532.8 | 532.8 | +8.4 (+1.60%) | 3,570 |
| 4 Jul 2017 | INR | 523 | 534 | 518.15 | 524.4 | 524.4 | +10.2 (+1.98%) | 7,232 |
| 3 Jul 2017 | INR | 522 | 522 | 512.15 | 514.2 | 514.2 | -7.2 (-1.38%) | 1,164 |
