| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 512.05 | 549.9 | 512.05 | 529.8 | 529.8 | +1.95 (+0.37%) | 5,284 |
| 11 Aug 2017 | INR | 510 | 536 | 501 | 527.85 | 527.85 | +14.25 (+2.77%) | 2,253 |
| 10 Aug 2017 | INR | 550.7 | 554.4 | 501 | 513.6 | 513.6 | -48.35 (-8.60%) | 5,950 |
| 9 Aug 2017 | INR | 570 | 571.1 | 552 | 561.95 | 561.95 | -9.15 (-1.60%) | 7,374 |
| 8 Aug 2017 | INR | 573.95 | 581.85 | 569 | 571.1 | 571.1 | -8.7 (-1.50%) | 2,317 |
| 7 Aug 2017 | INR | 578.95 | 584.95 | 565.3 | 579.8 | 579.8 | +0.7 (+0.12%) | 1,582 |
| 4 Aug 2017 | INR | 561 | 580 | 561 | 579.1 | 579.1 | +12.6 (+2.22%) | 1,508 |
| 3 Aug 2017 | INR | 561 | 580 | 555.05 | 566.5 | 566.5 | -10.3 (-1.79%) | 2,649 |
| 2 Aug 2017 | INR | 578.95 | 588.9 | 572.1 | 576.8 | 576.8 | -8.1 (-1.38%) | 4,443 |
| 1 Aug 2017 | INR | 590.95 | 595.15 | 582 | 584.9 | 584.9 | +0.75 (+0.13%) | 1,961 |
| 31 Jul 2017 | INR | 586 | 597.9 | 580.15 | 584.15 | 584.15 | -4.85 (-0.82%) | 1,919 |
| 28 Jul 2017 | INR | 593 | 599 | 585.45 | 589 | 589 | -12.15 (-2.02%) | 3,631 |
| 27 Jul 2017 | INR | 620 | 621.5 | 595 | 601.15 | 601.15 | -19.75 (-3.18%) | 8,595 |
| 26 Jul 2017 | INR | 620 | 649.9 | 610.05 | 620.9 | 620.9 | -1 (-0.16%) | 18,503 |
| 25 Jul 2017 | INR | 604.7 | 627.95 | 600 | 621.9 | 621.9 | +29.3 (+4.94%) | 19,265 |
| 24 Jul 2017 | INR | 585.1 | 603.9 | 585 | 592.6 | 592.6 | +7.2 (+1.23%) | 12,671 |
| 21 Jul 2017 | INR | 610.9 | 619.9 | 576.2 | 585.4 | 585.4 | -24.2 (-3.97%) | 18,631 |
| 20 Jul 2017 | INR | 541 | 638 | 541 | 609.6 | 609.6 | +75.4 (+14.11%) | 177,090 |
| 19 Jul 2017 | INR | 520.25 | 545 | 517 | 534.2 | 534.2 | +13.65 (+2.62%) | 5,102 |
| 18 Jul 2017 | INR | 516.5 | 530 | 516.5 | 520.55 | 520.55 | +1.2 (+0.23%) | 3,123 |
| 17 Jul 2017 | INR | 530 | 538 | 512.65 | 519.35 | 519.35 | -13 (-2.44%) | 6,106 |
| 14 Jul 2017 | INR | 530.2 | 548 | 526.6 | 532.35 | 532.35 | -3.1 (-0.58%) | 4,112 |
| 13 Jul 2017 | INR | 549.55 | 559.85 | 532.2 | 535.45 | 535.45 | -16.1 (-2.92%) | 10,485 |
| 12 Jul 2017 | INR | 562.65 | 583.8 | 546.15 | 551.55 | 551.55 | -4.25 (-0.76%) | 33,412 |
| 11 Jul 2017 | INR | 506 | 584.9 | 503.55 | 555.8 | 555.8 | +54.15 (+10.79%) | 95,440 |
| 10 Jul 2017 | INR | 487 | 517 | 487 | 501.65 | 501.65 | -1.7 (-0.34%) | 309 |
| 7 Jul 2017 | INR | 515.05 | 515.05 | 501 | 503.35 | 503.35 | +0.5 (+0.10%) | 3,024 |
| 6 Jul 2017 | INR | 485 | 516 | 477.3 | 502.85 | 502.85 | +16 (+3.29%) | 11,073 |
| 5 Jul 2017 | INR | 489.35 | 493 | 485 | 486.85 | 486.85 | +4.45 (+0.92%) | 1,297 |
| 4 Jul 2017 | INR | 494 | 494 | 477.6 | 482.4 | 482.4 | -7.6 (-1.55%) | 2,612 |
