| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 618 | 639.6 | 611.25 | 626.85 | 626.85 | +2.2 (+0.35%) | 96,525 |
| 10 Aug 2017 | INR | 633.8 | 646 | 605.75 | 624.65 | 624.65 | -14.25 (-2.23%) | 172,332 |
| 9 Aug 2017 | INR | 662.4 | 673 | 625.1 | 638.9 | 638.9 | -34.3 (-5.10%) | 161,515 |
| 8 Aug 2017 | INR | 682.75 | 684.65 | 671 | 673.2 | 673.2 | -10 (-1.46%) | 34,957 |
| 7 Aug 2017 | INR | 684 | 692.75 | 676.7 | 683.2 | 683.2 | +1.6 (+0.23%) | 55,549 |
| 4 Aug 2017 | INR | 669 | 700 | 660.25 | 681.6 | 681.6 | +11.15 (+1.66%) | 155,819 |
| 3 Aug 2017 | INR | 671.7 | 684 | 668.3 | 670.45 | 670.45 | +1.9 (+0.28%) | 56,352 |
| 2 Aug 2017 | INR | 670.65 | 672.3 | 665.1 | 668.55 | 668.55 | +0.2 (+0.03%) | 113,232 |
| 1 Aug 2017 | INR | 673 | 674.95 | 663.3 | 668.35 | 668.35 | -3.55 (-0.53%) | 61,408 |
| 31 Jul 2017 | INR | 675 | 681 | 669.75 | 671.9 | 671.9 | -1.1 (-0.16%) | 80,966 |
| 28 Jul 2017 | INR | 659.95 | 676.9 | 651.05 | 673 | 673 | +11.65 (+1.76%) | 97,619 |
| 27 Jul 2017 | INR | 682 | 684.9 | 658.95 | 661.35 | 661.35 | -17.35 (-2.56%) | 87,945 |
| 26 Jul 2017 | INR | 674 | 684.45 | 674 | 678.7 | 678.7 | +3.65 (+0.54%) | 101,535 |
| 25 Jul 2017 | INR | 685 | 689.4 | 670 | 675.05 | 675.05 | -11.85 (-1.73%) | 131,815 |
| 24 Jul 2017 | INR | 699.75 | 699.75 | 680.35 | 686.9 | 686.9 | -33.95 (-4.71%) | 283,596 |
| 21 Jul 2017 | INR | 768 | 768 | 707.65 | 720.85 | 720.85 | -23.95 (-3.22%) | 197,191 |
| 20 Jul 2017 | INR | 759 | 759.85 | 739.75 | 744.8 | 744.8 | -10 (-1.32%) | 83,916 |
| 19 Jul 2017 | INR | 737.1 | 758.3 | 737.1 | 754.8 | 754.8 | +20.6 (+2.81%) | 181,084 |
| 18 Jul 2017 | INR | 730 | 742.1 | 727.15 | 734.2 | 734.2 | +3.55 (+0.49%) | 69,747 |
| 17 Jul 2017 | INR | 739.7 | 739.7 | 725.5 | 730.65 | 730.65 | -4.05 (-0.55%) | 66,761 |
| 14 Jul 2017 | INR | 730.25 | 742 | 730 | 734.7 | 734.7 | +4.85 (+0.66%) | 127,389 |
| 13 Jul 2017 | INR | 734 | 746.85 | 727 | 729.85 | 729.85 | -1.65 (-0.23%) | 128,654 |
| 12 Jul 2017 | INR | 736 | 739 | 721 | 731.5 | 731.5 | -2.85 (-0.39%) | 185,406 |
| 11 Jul 2017 | INR | 741.75 | 755.65 | 731.2 | 734.35 | 734.35 | +0.2 (+0.03%) | 372,125 |
| 10 Jul 2017 | INR | 681.25 | 816.15 | 681.25 | 734.15 | 734.15 | +54 (+7.94%) | 7,113,516 |
| 7 Jul 2017 | INR | 655.2 | 685.65 | 654.55 | 680.15 | 680.15 | +23.1 (+3.52%) | 217,322 |
| 6 Jul 2017 | INR | 653.1 | 663.85 | 653.1 | 657.05 | 657.05 | +4.8 (+0.74%) | 32,325 |
| 5 Jul 2017 | INR | 663 | 663 | 648.15 | 652.25 | 652.25 | -3 (-0.46%) | 83,885 |
| 4 Jul 2017 | INR | 670.5 | 674.65 | 653.1 | 655.25 | 655.25 | -14.85 (-2.22%) | 53,515 |
| 3 Jul 2017 | INR | 649 | 673 | 649 | 670.1 | 670.1 | +23.25 (+3.59%) | 162,321 |
