| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 515 | 517.95 | 507.05 | 511.65 | 511.65 | -12.5 (-2.38%) | 3,315 |
| 10 Aug 2017 | INR | 521.05 | 530.6 | 519.15 | 524.15 | 524.15 | +1.1 (+0.21%) | 6,623 |
| 9 Aug 2017 | INR | 528.55 | 529.9 | 521.95 | 523.05 | 523.05 | -7.95 (-1.50%) | 4,542 |
| 8 Aug 2017 | INR | 531.35 | 547 | 528.55 | 531 | 531 | +0.2 (+0.04%) | 5,985 |
| 7 Aug 2017 | INR | 538.8 | 539 | 526.8 | 530.8 | 530.8 | +0.2 (+0.04%) | 3,417 |
| 4 Aug 2017 | INR | 528.95 | 535.75 | 525.6 | 530.6 | 530.6 | +2.05 (+0.39%) | 1,795 |
| 3 Aug 2017 | INR | 543.6 | 543.6 | 526.05 | 528.55 | 528.55 | -7.25 (-1.35%) | 4,930 |
| 2 Aug 2017 | INR | 523 | 540.85 | 523 | 535.8 | 535.8 | +11.3 (+2.15%) | 4,388 |
| 1 Aug 2017 | INR | 528.5 | 529.45 | 522 | 524.5 | 524.5 | -4.9 (-0.93%) | 4,087 |
| 31 Jul 2017 | INR | 559.8 | 559.8 | 525.05 | 529.4 | 529.4 | -14.7 (-2.70%) | 12,257 |
| 28 Jul 2017 | INR | 547.3 | 547.35 | 540 | 544.1 | 544.1 | +1.8 (+0.33%) | 7,661 |
| 27 Jul 2017 | INR | 544.7 | 550.6 | 539.8 | 542.3 | 542.3 | -0.2 (-0.04%) | 4,255 |
| 26 Jul 2017 | INR | 548 | 548.05 | 540.15 | 542.5 | 542.5 | +1 (+0.18%) | 1,896 |
| 25 Jul 2017 | INR | 545.45 | 545.45 | 540.65 | 541.5 | 541.5 | -4.3 (-0.79%) | 2,096 |
| 24 Jul 2017 | INR | 541.05 | 548.25 | 540.55 | 545.8 | 545.8 | +5.6 (+1.04%) | 3,932 |
| 21 Jul 2017 | INR | 550 | 550 | 537.55 | 540.2 | 540.2 | -17.9 (-3.21%) | 9,240 |
| 20 Jul 2017 | INR | 551.1 | 573.55 | 539.95 | 558.1 | 558.1 | +14.85 (+2.73%) | 60,807 |
| 19 Jul 2017 | INR | 553.5 | 559.95 | 541.15 | 543.25 | 543.25 | -10.3 (-1.86%) | 11,154 |
| 18 Jul 2017 | INR | 541.55 | 561.6 | 540 | 553.55 | 553.55 | +8.15 (+1.49%) | 21,191 |
| 17 Jul 2017 | INR | 549 | 553.95 | 535.5 | 545.4 | 545.4 | +6 (+1.11%) | 5,130 |
| 14 Jul 2017 | INR | 531 | 544.65 | 531 | 539.4 | 539.4 | +0.95 (+0.18%) | 5,825 |
| 13 Jul 2017 | INR | 528.75 | 545 | 527.7 | 538.45 | 538.45 | +12 (+2.28%) | 5,848 |
| 12 Jul 2017 | INR | 534.25 | 536 | 522.15 | 526.45 | 526.45 | -7.8 (-1.46%) | 12,543 |
| 11 Jul 2017 | INR | 523 | 545 | 523 | 534.25 | 534.25 | +18.15 (+3.52%) | 32,148 |
| 10 Jul 2017 | INR | 510 | 521 | 510 | 516.1 | 516.1 | +0.75 (+0.15%) | 11,850 |
| 7 Jul 2017 | INR | 524 | 524 | 508 | 515.35 | 515.35 | +7.75 (+1.53%) | 4,656 |
| 6 Jul 2017 | INR | 519.5 | 519.5 | 504.95 | 507.6 | 507.6 | -11.55 (-2.22%) | 11,343 |
| 5 Jul 2017 | INR | 511.55 | 522 | 497.25 | 519.15 | 519.15 | +7.6 (+1.49%) | 4,316 |
| 4 Jul 2017 | INR | 515.8 | 519 | 507.6 | 511.55 | 511.55 | -3.25 (-0.63%) | 7,417 |
| 3 Jul 2017 | INR | 514.8 | 529.95 | 508 | 514.8 | 514.8 | +12.15 (+2.42%) | 7,178 |
