| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 491.7 | 500 | 475 | 497.4 | 497.4 | -1.7 (-0.34%) | 22,505 |
| 10 Aug 2017 | INR | 498.7 | 505 | 495 | 499.1 | 499.1 | -1 (-0.20%) | 38,979 |
| 9 Aug 2017 | INR | 501.95 | 502.75 | 493.9 | 500.1 | 500.1 | -3 (-0.60%) | 12,248 |
| 8 Aug 2017 | INR | 505 | 505.25 | 497 | 503.1 | 503.1 | -0.25 (-0.05%) | 7,811 |
| 7 Aug 2017 | INR | 498.2 | 512 | 496.85 | 503.35 | 503.35 | +8.1 (+1.64%) | 15,914 |
| 4 Aug 2017 | INR | 501 | 501 | 490.75 | 495.25 | 495.25 | -4.4 (-0.88%) | 22,296 |
| 3 Aug 2017 | INR | 502 | 507.2 | 496.1 | 499.65 | 499.65 | -6.5 (-1.28%) | 22,073 |
| 2 Aug 2017 | INR | 517 | 525.6 | 498.05 | 506.15 | 506.15 | -8.95 (-1.74%) | 97,175 |
| 1 Aug 2017 | INR | 523 | 525.1 | 513 | 515.1 | 515.1 | -7.75 (-1.48%) | 17,621 |
| 31 Jul 2017 | INR | 514.1 | 526.95 | 514.1 | 522.85 | 522.85 | +0.4 (+0.08%) | 19,114 |
| 28 Jul 2017 | INR | 510 | 538.7 | 507.3 | 522.45 | 522.45 | +6.7 (+1.30%) | 25,960 |
| 27 Jul 2017 | INR | 516.6 | 519.5 | 512.2 | 515.75 | 515.75 | +0.4 (+0.08%) | 17,422 |
| 26 Jul 2017 | INR | 512 | 518 | 512 | 515.35 | 515.35 | +2.8 (+0.55%) | 10,821 |
| 25 Jul 2017 | INR | 517.45 | 517.5 | 508.5 | 512.55 | 512.55 | -0.85 (-0.17%) | 15,515 |
| 24 Jul 2017 | INR | 524 | 532 | 509 | 513.4 | 513.4 | -11.5 (-2.19%) | 24,157 |
| 21 Jul 2017 | INR | 515.4 | 529 | 510.2 | 524.9 | 524.9 | +14.45 (+2.83%) | 33,642 |
| 20 Jul 2017 | INR | 512.55 | 520 | 507.9 | 510.45 | 510.45 | -0.5 (-0.10%) | 31,847 |
| 19 Jul 2017 | INR | 510.6 | 513.5 | 508.4 | 510.95 | 510.95 | +5.8 (+1.15%) | 19,159 |
| 18 Jul 2017 | INR | 510.4 | 518.2 | 502.35 | 505.15 | 505.15 | -7.05 (-1.38%) | 23,440 |
| 17 Jul 2017 | INR | 506.55 | 521.4 | 504.85 | 512.2 | 512.2 | +8.55 (+1.70%) | 46,994 |
| 14 Jul 2017 | INR | 510.5 | 511.7 | 501.1 | 503.65 | 503.65 | -6.15 (-1.21%) | 20,831 |
| 13 Jul 2017 | INR | 514 | 514 | 508.1 | 509.8 | 509.8 | +1.65 (+0.32%) | 44,105 |
| 12 Jul 2017 | INR | 514.9 | 518.25 | 506 | 508.15 | 508.15 | -5.15 (-1.00%) | 24,647 |
| 11 Jul 2017 | INR | 520.45 | 522.2 | 511.35 | 513.3 | 513.3 | -5.85 (-1.13%) | 24,080 |
| 10 Jul 2017 | INR | 514.35 | 523.9 | 512.4 | 519.15 | 519.15 | +1.95 (+0.38%) | 19,590 |
| 7 Jul 2017 | INR | 518 | 520.2 | 510 | 517.2 | 517.2 | -1.65 (-0.32%) | 18,869 |
| 6 Jul 2017 | INR | 519.3 | 526 | 515.05 | 518.85 | 518.85 | +3.55 (+0.69%) | 20,419 |
| 5 Jul 2017 | INR | 514.45 | 520.4 | 508 | 515.3 | 515.3 | +4.6 (+0.90%) | 30,679 |
| 4 Jul 2017 | INR | 520 | 528.85 | 509 | 510.7 | 510.7 | -12.65 (-2.42%) | 37,526 |
| 3 Jul 2017 | INR | 524 | 535.5 | 513.65 | 523.35 | 523.35 | +3.85 (+0.74%) | 49,159 |
