| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 528.8 | 534.45 | 510.5 | 525.75 | 525.75 | -3.05 (-0.58%) | 38,935 |
| 10 Aug 2017 | INR | 545.9 | 553.95 | 526.2 | 528.8 | 528.8 | -17.05 (-3.12%) | 39,220 |
| 9 Aug 2017 | INR | 555.2 | 563.95 | 543.25 | 545.85 | 545.85 | -9.35 (-1.68%) | 13,185 |
| 8 Aug 2017 | INR | 563 | 565 | 546 | 555.2 | 555.2 | -6.95 (-1.24%) | 23,614 |
| 7 Aug 2017 | INR | 568.4 | 581.75 | 558.7 | 562.15 | 562.15 | -6.25 (-1.10%) | 70,525 |
| 4 Aug 2017 | INR | 570 | 573 | 565 | 568.4 | 568.4 | -2.4 (-0.42%) | 16,646 |
| 3 Aug 2017 | INR | 582 | 586.9 | 568 | 570.8 | 570.8 | -11.25 (-1.93%) | 30,748 |
| 2 Aug 2017 | INR | 593 | 597 | 580.15 | 582.05 | 582.05 | -10.55 (-1.78%) | 102,483 |
| 1 Aug 2017 | INR | 601 | 602.7 | 590.3 | 592.6 | 592.6 | -8.7 (-1.45%) | 14,242 |
| 31 Jul 2017 | INR | 610 | 610 | 592 | 601.3 | 601.3 | -8.15 (-1.34%) | 25,608 |
| 28 Jul 2017 | INR | 586.9 | 613 | 580 | 609.45 | 609.45 | +20.35 (+3.45%) | 233,054 |
| 27 Jul 2017 | INR | 610.1 | 610.1 | 583.25 | 589.1 | 589.1 | -22.6 (-3.69%) | 67,921 |
| 26 Jul 2017 | INR | 612 | 619.85 | 610.1 | 611.7 | 611.7 | -3.65 (-0.59%) | 24,303 |
| 25 Jul 2017 | INR | 617.9 | 630 | 613.1 | 615.35 | 615.35 | -0.05 (-0.01%) | 67,389 |
| 24 Jul 2017 | INR | 636 | 638.85 | 610.25 | 615.4 | 615.4 | -19.5 (-3.07%) | 61,344 |
| 21 Jul 2017 | INR | 653.45 | 656 | 631.05 | 634.9 | 634.9 | -15 (-2.31%) | 57,566 |
| 20 Jul 2017 | INR | 652 | 663 | 642.5 | 649.9 | 649.9 | -4.2 (-0.64%) | 84,921 |
| 19 Jul 2017 | INR | 644 | 662.75 | 644 | 654.1 | 654.1 | +9.5 (+1.47%) | 103,947 |
| 18 Jul 2017 | INR | 654 | 673.6 | 638 | 644.6 | 644.6 | -16.25 (-2.46%) | 152,072 |
| 17 Jul 2017 | INR | 680 | 688.5 | 645 | 660.85 | 660.85 | -21.6 (-3.17%) | 256,405 |
| 14 Jul 2017 | INR | 706.3 | 728 | 619.4 | 682.45 | 682.45 | +5.5 (+0.81%) | 1,304,927 |
| 13 Jul 2017 | INR | 624.8 | 701 | 617 | 676.95 | 676.95 | +58.65 (+9.49%) | 694,376 |
| 12 Jul 2017 | INR | 612.8 | 627 | 609 | 618.3 | 618.3 | +9.55 (+1.57%) | 161,014 |
| 11 Jul 2017 | INR | 592 | 632 | 592 | 608.75 | 608.75 | +13.35 (+2.24%) | 369,761 |
| 10 Jul 2017 | INR | 599.7 | 603 | 590 | 595.4 | 595.4 | -1.35 (-0.23%) | 53,204 |
| 7 Jul 2017 | INR | 598 | 603.5 | 591 | 596.75 | 596.75 | +0.3 (+0.05%) | 42,634 |
| 6 Jul 2017 | INR | 601 | 616 | 593.25 | 596.45 | 596.45 | -5.55 (-0.92%) | 104,486 |
| 5 Jul 2017 | INR | 599.95 | 604 | 596.1 | 602 | 602 | +3.3 (+0.55%) | 29,104 |
| 4 Jul 2017 | INR | 601.95 | 606.45 | 595.75 | 598.7 | 598.7 | +0.15 (+0.03%) | 46,987 |
| 3 Jul 2017 | INR | 600.7 | 611.1 | 591 | 598.55 | 598.55 | -2.05 (-0.34%) | 101,315 |
