| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | INR | 760 | 790 | 730 | 750 | 750 | -7.1 (-0.94%) | 10,262 |
| 2 Aug 2017 | INR | 758.25 | 784.7 | 750.1 | 757.1 | 757.1 | -8.4 (-1.10%) | 4,502 |
| 1 Aug 2017 | INR | 765 | 794.75 | 756 | 765.5 | 765.5 | +6.4 (+0.84%) | 5,609 |
| 31 Jul 2017 | INR | 790 | 790 | 756 | 759.1 | 759.1 | -18.35 (-2.36%) | 5,457 |
| 28 Jul 2017 | INR | 810 | 810.05 | 770 | 777.45 | 777.45 | -22.95 (-2.87%) | 7,063 |
| 27 Jul 2017 | INR | 840 | 847.95 | 756.95 | 800.4 | 800.4 | -35.55 (-4.25%) | 18,311 |
| 26 Jul 2017 | INR | 864.95 | 870 | 825 | 835.95 | 835.95 | -14.25 (-1.68%) | 12,633 |
| 25 Jul 2017 | INR | 849 | 910 | 825 | 850.2 | 850.2 | +9.3 (+1.11%) | 120,392 |
| 24 Jul 2017 | INR | 756.85 | 849.5 | 720.8 | 840.9 | 840.9 | +99.85 (+13.47%) | 88,446 |
| 21 Jul 2017 | INR | 646 | 770 | 636.25 | 741.05 | 741.05 | +93.5 (+14.44%) | 171,908 |
| 20 Jul 2017 | INR | 646.1 | 655 | 635.25 | 647.55 | 647.55 | +1.8 (+0.28%) | 2,929 |
| 19 Jul 2017 | INR | 645.1 | 657 | 640 | 645.75 | 645.75 | -3.65 (-0.56%) | 675 |
| 18 Jul 2017 | INR | 638.3 | 659 | 638.3 | 649.4 | 649.4 | -1.95 (-0.30%) | 1,319 |
| 17 Jul 2017 | INR | 642.35 | 663 | 629.45 | 651.35 | 651.35 | +9 (+1.40%) | 4,667 |
| 14 Jul 2017 | INR | 645 | 649.5 | 640 | 642.35 | 642.35 | -4.7 (-0.73%) | 1,236 |
| 13 Jul 2017 | INR | 648 | 655 | 645 | 647.05 | 647.05 | -1 (-0.15%) | 1,173 |
| 12 Jul 2017 | INR | 660 | 665.9 | 645 | 648.05 | 648.05 | -9.95 (-1.51%) | 3,631 |
| 11 Jul 2017 | INR | 652 | 675 | 647.8 | 658 | 658 | -3.4 (-0.51%) | 2,305 |
| 10 Jul 2017 | INR | 650 | 676 | 649.95 | 661.4 | 661.4 | +17.65 (+2.74%) | 1,397 |
| 7 Jul 2017 | INR | 633 | 653 | 633 | 643.75 | 643.75 | +4.75 (+0.74%) | 3,502 |
| 6 Jul 2017 | INR | 636 | 660 | 635.05 | 639 | 639 | +3.15 (+0.50%) | 3,852 |
| 5 Jul 2017 | INR | 638 | 647.9 | 617 | 635.85 | 635.85 | +0.2 (+0.03%) | 1,436 |
| 4 Jul 2017 | INR | 638.9 | 647.6 | 633 | 635.65 | 635.65 | +3.65 (+0.58%) | 1,066 |
| 3 Jul 2017 | INR | 645 | 649 | 625 | 632 | 632 | +1.7 (+0.27%) | 1,795 |
| 30 Jun 2017 | INR | 659 | 659 | 601.6 | 630.3 | 630.3 | -3.35 (-0.53%) | 1,465 |
| 29 Jun 2017 | INR | 654.95 | 660 | 630.35 | 633.65 | 633.65 | -12.15 (-1.88%) | 2,353 |
| 28 Jun 2017 | INR | 609.9 | 654 | 592.15 | 645.8 | 645.8 | +35.9 (+5.89%) | 6,072 |
| 27 Jun 2017 | INR | 658.65 | 659 | 605.05 | 609.9 | 609.9 | -38 (-5.87%) | 3,868 |
| 23 Jun 2017 | INR | 661 | 663.55 | 638 | 647.9 | 647.9 | -12.2 (-1.85%) | 2,764 |
| 22 Jun 2017 | INR | 650 | 710 | 631.85 | 660.1 | 660.1 | +28.4 (+4.50%) | 26,385 |
