| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 745 | 745 | 607.96 | 708.66 | 354.33 | -29.6 (-4.01%) | 2,836 |
| 11 Aug 2017 | INR | 710.6 | 750 | 650.3 | 738.26 | 369.13 | +83.16 (+12.69%) | 1,358 |
| 10 Aug 2017 | INR | 687 | 687 | 655.1 | 655.1 | 327.55 | -31.4 (-4.57%) | 230 |
| 9 Aug 2017 | INR | 678 | 708 | 647 | 686.5 | 343.25 | -20.6 (-2.91%) | 132 |
| 8 Aug 2017 | INR | 730 | 732 | 700.1 | 707.1 | 353.55 | -17.9 (-2.47%) | 534 |
| 7 Aug 2017 | INR | 716.8 | 733 | 700 | 725 | 362.5 | +11.5 (+1.61%) | 704 |
| 4 Aug 2017 | INR | 705 | 716.8 | 698 | 713.5 | 356.75 | +8.34 (+1.18%) | 56 |
| 3 Aug 2017 | INR | 716.8 | 722.9 | 695 | 705.16 | 352.58 | -4 (-0.56%) | 344 |
| 2 Aug 2017 | INR | 703 | 722.9 | 703 | 709.16 | 354.58 | +1.32 (+0.19%) | 428 |
| 1 Aug 2017 | INR | 702 | 707.84 | 702 | 707.84 | 353.92 | -3.42 (-0.48%) | 12 |
| 31 Jul 2017 | INR | 706 | 720 | 700 | 711.26 | 355.63 | +5.26 (+0.75%) | 850 |
| 28 Jul 2017 | INR | 709.9 | 718 | 695 | 706 | 353 | -9.4 (-1.31%) | 536 |
| 27 Jul 2017 | INR | 750 | 750 | 710 | 715.4 | 357.7 | -34.44 (-4.59%) | 3,424 |
| 26 Jul 2017 | INR | 790 | 790 | 742 | 749.84 | 374.92 | -13.16 (-1.72%) | 1,518 |
| 25 Jul 2017 | INR | 816.96 | 817 | 725 | 763 | 381.5 | +13 (+1.73%) | 126 |
| 24 Jul 2017 | INR | 775 | 776 | 730 | 750 | 375 | -17.2 (-2.24%) | 860 |
| 21 Jul 2017 | INR | 788.04 | 793 | 765 | 767.2 | 383.6 | -18.06 (-2.30%) | 114 |
| 20 Jul 2017 | INR | 816.4 | 816.4 | 765 | 785.26 | 392.63 | -4.54 (-0.57%) | 754 |
| 19 Jul 2017 | INR | 775.7 | 820 | 774 | 789.8 | 394.9 | -6.2 (-0.78%) | 744 |
| 18 Jul 2017 | INR | 797 | 811 | 796 | 796 | 398 | +5.2 (+0.66%) | 674 |
| 17 Jul 2017 | INR | 828.2 | 855.9 | 784 | 790.8 | 395.4 | -21.24 (-2.62%) | 1,006 |
| 14 Jul 2017 | INR | 830 | 847 | 803 | 812.04 | 406.02 | -17.96 (-2.16%) | 970 |
| 13 Jul 2017 | INR | 774 | 850 | 774 | 830 | 415 | +18.96 (+2.34%) | 250 |
| 12 Jul 2017 | INR | 877 | 877 | 805 | 811.04 | 405.52 | +2.14 (+0.26%) | 802 |
| 11 Jul 2017 | INR | 882 | 882 | 803 | 808.9 | 404.45 | +3.1 (+0.38%) | 1,124 |
| 10 Jul 2017 | INR | 850 | 850 | 791.1 | 805.8 | 402.9 | -16.9 (-2.05%) | 50 |
| 7 Jul 2017 | INR | 895 | 895 | 773 | 822.7 | 411.35 | +9.04 (+1.11%) | 1,866 |
| 6 Jul 2017 | INR | 784.9 | 825 | 776 | 813.66 | 406.83 | +44.66 (+5.81%) | 1,112 |
| 5 Jul 2017 | INR | 715 | 769 | 715 | 769 | 384.5 | +50.1 (+6.97%) | 734 |
| 4 Jul 2017 | INR | 720 | 725 | 700.26 | 718.9 | 359.45 | -31.76 (-4.23%) | 2,722 |
