| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 575 | 588.25 | 562.25 | 585.9 | 117.18 | +11.5 (+2.00%) | 276,630 |
| 11 Aug 2017 | INR | 580.95 | 582.3 | 560.6 | 574.4 | 114.88 | -6.55 (-1.13%) | 177,720 |
| 10 Aug 2017 | INR | 596 | 596 | 578.05 | 580.95 | 116.19 | -1.55 (-0.27%) | 196,935 |
| 9 Aug 2017 | INR | 581 | 588.5 | 579.15 | 582.5 | 116.5 | -5.75 (-0.98%) | 244,815 |
| 8 Aug 2017 | INR | 590 | 594.5 | 575 | 588.25 | 117.65 | +0.3 (+0.05%) | 158,595 |
| 7 Aug 2017 | INR | 586 | 597.15 | 586 | 587.95 | 117.59 | +2.1 (+0.36%) | 107,830 |
| 4 Aug 2017 | INR | 595 | 595.05 | 579 | 585.85 | 117.17 | -5.65 (-0.96%) | 224,155 |
| 3 Aug 2017 | INR | 614 | 614 | 587 | 591.5 | 118.3 | -12.25 (-2.03%) | 338,560 |
| 2 Aug 2017 | INR | 608 | 617.6 | 600 | 603.75 | 120.75 | -4 (-0.66%) | 227,005 |
| 1 Aug 2017 | INR | 606 | 612.75 | 605 | 607.75 | 121.55 | +0.6 (+0.10%) | 111,610 |
| 31 Jul 2017 | INR | 611 | 611.25 | 601.15 | 607.15 | 121.43 | -2.55 (-0.42%) | 705,070 |
| 28 Jul 2017 | INR | 606.9 | 618 | 601.05 | 609.7 | 121.94 | +5 (+0.83%) | 1,387,860 |
| 27 Jul 2017 | INR | 610.5 | 616 | 603 | 604.7 | 120.94 | -12.65 (-2.05%) | 249,360 |
| 26 Jul 2017 | INR | 619 | 630 | 616.5 | 617.35 | 123.47 | -8 (-1.28%) | 186,225 |
| 25 Jul 2017 | INR | 633.8 | 633.8 | 617 | 625.35 | 125.07 | +3 (+0.48%) | 447,820 |
| 24 Jul 2017 | INR | 621 | 632.95 | 620 | 622.35 | 124.47 | +2.4 (+0.39%) | 73,535 |
| 21 Jul 2017 | INR | 634 | 635.75 | 618.6 | 619.95 | 123.99 | -8.8 (-1.40%) | 196,025 |
| 20 Jul 2017 | INR | 637 | 638.95 | 626.55 | 628.75 | 125.75 | -4.4 (-0.69%) | 150,195 |
| 19 Jul 2017 | INR | 634.8 | 635.85 | 625.25 | 633.15 | 126.63 | +4 (+0.64%) | 122,140 |
| 18 Jul 2017 | INR | 640 | 640 | 625.2 | 629.15 | 125.83 | -12.55 (-1.96%) | 206,890 |
| 17 Jul 2017 | INR | 649.25 | 654.2 | 637 | 641.7 | 128.34 | -4.05 (-0.63%) | 170,700 |
| 14 Jul 2017 | INR | 662 | 665.9 | 642 | 645.75 | 129.15 | -14.65 (-2.22%) | 440,460 |
| 13 Jul 2017 | INR | 621 | 670.9 | 621 | 660.4 | 132.08 | +35.45 (+5.67%) | 970,920 |
| 12 Jul 2017 | INR | 624.9 | 627.1 | 616.85 | 624.95 | 124.99 | +5.2 (+0.84%) | 584,010 |
| 11 Jul 2017 | INR | 618.05 | 623 | 613 | 619.75 | 123.95 | +3.55 (+0.58%) | 1,333,560 |
| 10 Jul 2017 | INR | 623 | 631.95 | 605.5 | 616.2 | 123.24 | -4.5 (-0.72%) | 44,035 |
| 7 Jul 2017 | INR | 624 | 624 | 619.05 | 620.7 | 124.14 | -0.65 (-0.10%) | 112,080 |
| 6 Jul 2017 | INR | 621 | 623 | 615.1 | 621.35 | 124.27 | +6.25 (+1.02%) | 281,270 |
| 5 Jul 2017 | INR | 615.9 | 624.9 | 612 | 615.1 | 123.02 | +7.6 (+1.25%) | 330,110 |
| 4 Jul 2017 | INR | 624.85 | 624.85 | 602.2 | 607.5 | 121.5 | -9.35 (-1.52%) | 272,040 |
