| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 497 | 507 | 482 | 499 | 249.5 | -16 (-3.11%) | 2,400 |
| 10 Aug 2017 | INR | 512.5 | 515 | 512.5 | 515 | 257.5 | -9 (-1.72%) | 600 |
| 9 Aug 2017 | INR | 512.5 | 526 | 501 | 524 | 262 | -6 (-1.13%) | 2,100 |
| 8 Aug 2017 | INR | 539 | 539 | 530 | 530 | 265 | -3.95 (-0.74%) | 600 |
| 7 Aug 2017 | INR | 530 | 539 | 530 | 533.95 | 266.975 | -5.05 (-0.94%) | 2,100 |
| 4 Aug 2017 | INR | 530 | 539 | 530 | 539 | 269.5 | -8.25 (-1.51%) | 600 |
| 3 Aug 2017 | INR | 559 | 559 | 547.25 | 547.25 | 273.625 | -6.25 (-1.13%) | 1,200 |
| 2 Aug 2017 | INR | 544.9 | 558.95 | 544.9 | 553.5 | 276.75 | +17.15 (+3.20%) | 2,400 |
| 1 Aug 2017 | INR | 551.2 | 551.2 | 513 | 536.35 | 268.175 | -33.65 (-5.90%) | 11,700 |
| 31 Jul 2017 | INR | 578 | 578 | 570 | 570 | 285 | -10 (-1.72%) | 1,500 |
| 28 Jul 2017 | INR | 580 | 580 | 580 | 580 | 290 | -1 (-0.17%) | 300 |
| 27 Jul 2017 | INR | 585 | 586 | 581 | 581 | 290.5 | -14.95 (-2.51%) | 1,800 |
| 26 Jul 2017 | INR | 597.95 | 597.95 | 595.95 | 595.95 | 297.975 | -1.95 (-0.33%) | 600 |
| 25 Jul 2017 | INR | 597.9 | 597.9 | 597.9 | 597.9 | 298.95 | 0.0 (0.0%) | 0 |
| 24 Jul 2017 | INR | 590.5 | 597.9 | 590 | 597.9 | 298.95 | +5.8 (+0.98%) | 900 |
| 21 Jul 2017 | INR | 612 | 612 | 592.1 | 592.1 | 296.05 | -27.7 (-4.47%) | 4,500 |
| 20 Jul 2017 | INR | 576.5 | 620 | 576.5 | 619.8 | 309.9 | +19.6 (+3.27%) | 4,500 |
| 19 Jul 2017 | INR | 600.2 | 600.2 | 600.2 | 600.2 | 300.1 | -0.8 (-0.13%) | 300 |
| 18 Jul 2017 | INR | 610 | 610 | 601 | 601 | 300.5 | -19 (-3.06%) | 900 |
| 17 Jul 2017 | INR | 614 | 622 | 614 | 620 | 310 | +9 (+1.47%) | 1,500 |
| 14 Jul 2017 | INR | 612 | 620 | 611 | 611 | 305.5 | -9 (-1.45%) | 1,200 |
| 13 Jul 2017 | INR | 602 | 620 | 600 | 620 | 310 | +17 (+2.82%) | 3,900 |
| 12 Jul 2017 | INR | 610 | 620 | 602 | 603 | 301.5 | -17 (-2.74%) | 3,600 |
| 11 Jul 2017 | INR | 620 | 620 | 607 | 620 | 310 | +3 (+0.49%) | 3,000 |
| 10 Jul 2017 | INR | 606 | 620 | 606 | 617 | 308.5 | -3 (-0.48%) | 900 |
| 7 Jul 2017 | INR | 620 | 620 | 620 | 620 | 310 | +1.5 (+0.24%) | 900 |
| 6 Jul 2017 | INR | 619.7 | 619.7 | 617.95 | 618.5 | 309.25 | +8.5 (+1.39%) | 2,100 |
| 5 Jul 2017 | INR | 619.9 | 620 | 610 | 610 | 305 | -11 (-1.77%) | 1,200 |
| 4 Jul 2017 | INR | 609.9 | 630 | 609.9 | 621 | 310.5 | +15.85 (+2.62%) | 6,900 |
| 3 Jul 2017 | INR | 593 | 644.6 | 580.1 | 605.15 | 302.575 | +19.15 (+3.27%) | 20,100 |
