| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 506.15 | 519.9 | 506.15 | 513.2 | 152.0593 | -7.05 (-1.36%) | 2,973 |
| 10 Aug 2017 | INR | 531.45 | 539.85 | 515 | 520.25 | 154.1481 | -8.05 (-1.52%) | 8,159 |
| 9 Aug 2017 | INR | 520 | 532 | 515 | 528.3 | 156.5333 | +8.25 (+1.59%) | 6,541 |
| 8 Aug 2017 | INR | 518.4 | 531.05 | 515.35 | 520.05 | 154.0889 | -0.05 (-0.01%) | 8,011 |
| 7 Aug 2017 | INR | 508.7 | 524.6 | 508.7 | 520.1 | 154.1037 | +15.55 (+3.08%) | 5,306 |
| 4 Aug 2017 | INR | 497.85 | 510 | 495 | 504.55 | 149.4963 | +9.35 (+1.89%) | 5,877 |
| 3 Aug 2017 | INR | 496.7 | 499 | 493 | 495.2 | 146.7259 | -3.35 (-0.67%) | 2,423 |
| 2 Aug 2017 | INR | 481.2 | 505 | 481.2 | 498.55 | 147.7185 | -1.8 (-0.36%) | 1,809 |
| 1 Aug 2017 | INR | 497 | 506.75 | 494 | 500.35 | 148.2519 | +0.15 (+0.03%) | 3,501 |
| 31 Jul 2017 | INR | 505.15 | 514 | 496 | 500.2 | 148.2074 | -8.45 (-1.66%) | 2,359 |
| 28 Jul 2017 | INR | 499.1 | 528.45 | 498.95 | 508.65 | 150.7111 | +7.95 (+1.59%) | 3,506 |
| 27 Jul 2017 | INR | 516 | 520.45 | 498.15 | 500.7 | 148.3556 | -14.35 (-2.79%) | 4,351 |
| 26 Jul 2017 | INR | 506 | 518 | 505 | 515.05 | 152.6074 | +12.6 (+2.51%) | 6,413 |
| 25 Jul 2017 | INR | 500 | 519.8 | 499 | 502.45 | 148.8741 | +1.55 (+0.31%) | 19,145 |
| 24 Jul 2017 | INR | 504.2 | 512 | 498 | 500.9 | 148.4148 | +0.9 (+0.18%) | 2,077 |
| 21 Jul 2017 | INR | 513.3 | 513.3 | 488.05 | 500 | 148.1481 | -7.35 (-1.45%) | 4,611 |
| 20 Jul 2017 | INR | 509.6 | 520.65 | 500 | 507.35 | 150.3259 | -5.35 (-1.04%) | 5,409 |
| 19 Jul 2017 | INR | 507.25 | 517.1 | 505.3 | 512.7 | 151.9111 | +9.25 (+1.84%) | 1,595 |
| 18 Jul 2017 | INR | 515.2 | 515.2 | 490 | 503.45 | 149.1704 | -7.2 (-1.41%) | 3,587 |
| 17 Jul 2017 | INR | 516.6 | 521 | 507.95 | 510.65 | 151.3037 | -10.1 (-1.94%) | 2,815 |
| 14 Jul 2017 | INR | 532.25 | 533 | 516.1 | 520.75 | 154.2963 | -6.7 (-1.27%) | 5,411 |
| 13 Jul 2017 | INR | 546.1 | 548 | 525 | 527.45 | 156.2815 | -11.5 (-2.13%) | 7,801 |
| 12 Jul 2017 | INR | 524.35 | 545.75 | 522 | 538.95 | 159.6889 | +17.9 (+3.44%) | 10,882 |
| 11 Jul 2017 | INR | 521 | 528.6 | 513.95 | 521.05 | 154.3852 | +0.05 (+0.01%) | 7,018 |
| 10 Jul 2017 | INR | 539 | 539 | 510 | 521 | 154.3704 | -9.1 (-1.72%) | 12,697 |
| 7 Jul 2017 | INR | 529 | 569.65 | 524.9 | 530.1 | 157.0667 | +5.1 (+0.97%) | 846,073 |
| 6 Jul 2017 | INR | 524 | 542.75 | 517.95 | 525 | 155.5556 | +5.5 (+1.06%) | 4,915 |
| 5 Jul 2017 | INR | 524.75 | 524.9 | 518.15 | 519.5 | 153.9259 | +0.2 (+0.04%) | 921 |
| 4 Jul 2017 | INR | 528.95 | 529 | 514 | 519.3 | 153.8667 | -5.35 (-1.02%) | 1,388 |
| 3 Jul 2017 | INR | 529.95 | 532.95 | 519 | 524.65 | 155.4519 | -8.9 (-1.67%) | 1,443 |
