| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 679.95 | 711 | 670.8 | 704.8 | 704.8 | +21.8 (+3.19%) | 396,637 |
| 10 Aug 2017 | INR | 701 | 722.05 | 666.25 | 683 | 683 | -1.15 (-0.17%) | 940,187 |
| 9 Aug 2017 | INR | 726.5 | 726.55 | 677.3 | 684.15 | 684.15 | -42.4 (-5.84%) | 550,116 |
| 8 Aug 2017 | INR | 727.15 | 740.95 | 721.3 | 726.55 | 726.55 | +2.4 (+0.33%) | 235,625 |
| 7 Aug 2017 | INR | 734 | 734.35 | 722.05 | 724.15 | 724.15 | -1.05 (-0.14%) | 167,925 |
| 4 Aug 2017 | INR | 736.2 | 736.2 | 718.6 | 725.2 | 725.2 | -16.15 (-2.18%) | 260,497 |
| 3 Aug 2017 | INR | 732 | 748.6 | 730 | 741.35 | 741.35 | +10.5 (+1.44%) | 239,850 |
| 2 Aug 2017 | INR | 735 | 736 | 724 | 730.85 | 730.85 | -3.65 (-0.50%) | 198,703 |
| 1 Aug 2017 | INR | 719 | 741.7 | 719 | 734.5 | 734.5 | +15.1 (+2.10%) | 221,698 |
| 31 Jul 2017 | INR | 725 | 732 | 715 | 719.4 | 719.4 | -4.65 (-0.64%) | 240,908 |
| 28 Jul 2017 | INR | 738 | 742.4 | 717.45 | 724.05 | 724.05 | -14.85 (-2.01%) | 173,123 |
| 27 Jul 2017 | INR | 748 | 758 | 735.6 | 738.9 | 738.9 | -9.05 (-1.21%) | 109,325 |
| 26 Jul 2017 | INR | 751 | 754.75 | 743.6 | 747.95 | 747.95 | -2.95 (-0.39%) | 116,353 |
| 25 Jul 2017 | INR | 753.95 | 756 | 741 | 750.9 | 750.9 | +5.85 (+0.79%) | 143,839 |
| 24 Jul 2017 | INR | 748.5 | 754.65 | 743.2 | 745.05 | 745.05 | -2.5 (-0.33%) | 128,441 |
| 21 Jul 2017 | INR | 755 | 756.1 | 733.85 | 747.55 | 747.55 | -2.7 (-0.36%) | 212,642 |
| 20 Jul 2017 | INR | 772 | 772 | 746.55 | 750.25 | 750.25 | -16.4 (-2.14%) | 227,024 |
| 19 Jul 2017 | INR | 771 | 794.5 | 761.7 | 766.65 | 766.65 | +32.9 (+4.48%) | 709,440 |
| 18 Jul 2017 | INR | 748 | 749.25 | 728.4 | 733.75 | 733.75 | -17.05 (-2.27%) | 171,772 |
| 17 Jul 2017 | INR | 751 | 764.5 | 734.5 | 750.8 | 750.8 | +5.05 (+0.68%) | 357,929 |
| 14 Jul 2017 | INR | 720.3 | 750.1 | 713 | 745.75 | 745.75 | +41.2 (+5.85%) | 1,054,614 |
| 13 Jul 2017 | INR | 695 | 707.7 | 691.75 | 704.55 | 704.55 | +9.8 (+1.41%) | 193,758 |
| 12 Jul 2017 | INR | 695 | 703.75 | 691.55 | 694.75 | 694.75 | -5.45 (-0.78%) | 126,962 |
| 11 Jul 2017 | INR | 709.9 | 715.75 | 697 | 700.2 | 700.2 | -9.7 (-1.37%) | 180,585 |
| 10 Jul 2017 | INR | 700 | 712 | 699.2 | 709.9 | 709.9 | +13 (+1.87%) | 770,133 |
| 7 Jul 2017 | INR | 684 | 699.45 | 678.75 | 696.9 | 696.9 | +13.3 (+1.95%) | 276,255 |
| 6 Jul 2017 | INR | 683 | 688 | 678.25 | 683.6 | 683.6 | +4.8 (+0.71%) | 239,130 |
| 5 Jul 2017 | INR | 679.8 | 684.5 | 670 | 678.8 | 678.8 | -0.1 (-0.01%) | 116,303 |
| 4 Jul 2017 | INR | 685 | 687.5 | 675.05 | 678.9 | 678.9 | -6.35 (-0.93%) | 100,232 |
| 3 Jul 2017 | INR | 685.6 | 690 | 679.75 | 685.25 | 685.25 | +1.8 (+0.26%) | 174,056 |
