| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 641 | 655 | 635.1556 | 651.7111 | 293.2701 | +9.8 (+1.53%) | 110,064 |
| 11 Aug 2017 | INR | 632 | 646.6 | 625 | 641.9111 | 288.8601 | -4.733 (-0.73%) | 99,479 |
| 10 Aug 2017 | INR | 641.0444 | 662.9111 | 634.2444 | 646.6444 | 290.9901 | -4.267 (-0.66%) | 298,988 |
| 9 Aug 2017 | INR | 641 | 656 | 635 | 650.9111 | 292.9101 | -3.244 (-0.50%) | 192,908 |
| 8 Aug 2017 | INR | 638.0444 | 659.4 | 626.5556 | 654.1556 | 294.3702 | +12.845 (+2.00%) | 97,453 |
| 7 Aug 2017 | INR | 617 | 646 | 617 | 641.3111 | 288.5901 | +26.555 (+4.32%) | 71,457 |
| 4 Aug 2017 | INR | 628.8 | 640 | 606.5111 | 614.7556 | 276.6402 | -7.044 (-1.13%) | 130,904 |
| 3 Aug 2017 | INR | 620 | 642 | 606 | 621.8 | 279.8101 | +5.089 (+0.83%) | 538,859 |
| 2 Aug 2017 | INR | 628 | 628 | 614.1111 | 616.7111 | 277.5201 | -5.644 (-0.91%) | 42,251 |
| 1 Aug 2017 | INR | 621.0444 | 628.9556 | 618.6 | 622.3556 | 280.0602 | -2.356 (-0.38%) | 30,159 |
| 31 Jul 2017 | INR | 631.4 | 637.5111 | 623 | 624.7111 | 281.1201 | -4.933 (-0.78%) | 93,506 |
| 28 Jul 2017 | INR | 635.5111 | 638 | 625 | 629.6444 | 283.3401 | -5.867 (-0.92%) | 25,131 |
| 27 Jul 2017 | INR | 636 | 646.1556 | 630.5111 | 635.5111 | 285.9801 | -3.6 (-0.56%) | 27,846 |
| 26 Jul 2017 | INR | 639.5556 | 644.9111 | 636 | 639.1111 | 287.6001 | +0.467 (+0.07%) | 37,699 |
| 25 Jul 2017 | INR | 644 | 646.1111 | 633.1111 | 638.6444 | 287.3901 | -4.467 (-0.69%) | 376,873 |
| 24 Jul 2017 | INR | 640.7111 | 649.8444 | 630 | 643.1111 | 289.4001 | +8.8 (+1.39%) | 52,222 |
| 21 Jul 2017 | INR | 648.8444 | 648.8444 | 628 | 634.3111 | 285.4401 | -6.133 (-0.96%) | 50,028 |
| 20 Jul 2017 | INR | 643 | 659.8444 | 637.9111 | 640.4444 | 288.2001 | -5.156 (-0.80%) | 82,373 |
| 19 Jul 2017 | INR | 632.7111 | 660 | 632.7111 | 645.6 | 290.5201 | +12.956 (+2.05%) | 56,748 |
| 18 Jul 2017 | INR | 645 | 663.6444 | 614.8444 | 632.6444 | 284.6901 | -9.067 (-1.41%) | 228,691 |
| 17 Jul 2017 | INR | 668 | 669.7111 | 636.3111 | 641.7111 | 288.7701 | -25.933 (-3.88%) | 104,248 |
| 14 Jul 2017 | INR | 676.6 | 682.1111 | 666.0444 | 667.6444 | 300.4401 | -8.911 (-1.32%) | 46,833 |
| 13 Jul 2017 | INR | 677.9556 | 680 | 672.0444 | 676.5556 | 304.4502 | +5.311 (+0.79%) | 68,153 |
| 12 Jul 2017 | INR | 675 | 675 | 667 | 671.2444 | 302.0601 | -0.311 (-0.05%) | 135,415 |
| 11 Jul 2017 | INR | 675.7111 | 681.9111 | 665.5556 | 671.5556 | 302.2002 | -4.844 (-0.72%) | 55,064 |
| 10 Jul 2017 | INR | 690 | 690 | 670 | 676.4 | 304.3802 | -3.756 (-0.55%) | 31,435 |
| 7 Jul 2017 | INR | 675.0444 | 687 | 675.0444 | 680.1556 | 306.0702 | +1.711 (+0.25%) | 68,226 |
| 6 Jul 2017 | INR | 680.6 | 685 | 675.6 | 678.4444 | 305.3001 | -2.156 (-0.32%) | 146,653 |
| 5 Jul 2017 | INR | 689.9556 | 690 | 676.4444 | 680.6 | 306.2702 | -2.844 (-0.42%) | 85,933 |
| 4 Jul 2017 | INR | 681 | 688.7556 | 680 | 683.4444 | 307.5501 | +2 (+0.29%) | 97,302 |
