| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 600 | 621 | 592.6 | 616.9 | 616.9 | +4.75 (+0.78%) | 159,686 |
| 10 Aug 2017 | INR | 646 | 651 | 600.2 | 612.15 | 612.15 | -33.5 (-5.19%) | 107,971 |
| 9 Aug 2017 | INR | 675 | 675 | 640 | 645.65 | 645.65 | -22.4 (-3.35%) | 99,894 |
| 8 Aug 2017 | INR | 690 | 692.1 | 665.2 | 668.05 | 668.05 | -20.35 (-2.96%) | 64,608 |
| 7 Aug 2017 | INR | 693.05 | 694.35 | 686.8 | 688.4 | 688.4 | -0.4 (-0.06%) | 32,323 |
| 4 Aug 2017 | INR | 698.2 | 698.45 | 686.6 | 688.8 | 688.8 | -13.45 (-1.92%) | 114,532 |
| 3 Aug 2017 | INR | 708.8 | 711.45 | 700 | 702.25 | 702.25 | -1 (-0.14%) | 64,712 |
| 2 Aug 2017 | INR | 704 | 705.05 | 698.5 | 703.25 | 703.25 | +1.95 (+0.28%) | 41,567 |
| 1 Aug 2017 | INR | 703 | 715.9 | 699 | 701.3 | 701.3 | +3.9 (+0.56%) | 93,863 |
| 31 Jul 2017 | INR | 720.9 | 720.9 | 695 | 697.4 | 697.4 | -20.45 (-2.85%) | 124,396 |
| 28 Jul 2017 | INR | 741.25 | 748 | 712 | 717.85 | 717.85 | +2.1 (+0.29%) | 397,437 |
| 27 Jul 2017 | INR | 710 | 718 | 708 | 715.75 | 715.75 | +9.05 (+1.28%) | 109,096 |
| 26 Jul 2017 | INR | 704.4 | 709 | 694.65 | 706.7 | 706.7 | +5.1 (+0.73%) | 40,234 |
| 25 Jul 2017 | INR | 696.6 | 705.5 | 690.05 | 701.6 | 701.6 | +12.7 (+1.84%) | 82,471 |
| 24 Jul 2017 | INR | 690 | 696.55 | 685.9 | 688.9 | 688.9 | -7.65 (-1.10%) | 43,274 |
| 21 Jul 2017 | INR | 708.2 | 708.85 | 695.05 | 696.55 | 696.55 | -10.35 (-1.46%) | 29,791 |
| 20 Jul 2017 | INR | 710 | 713.5 | 702 | 706.9 | 706.9 | -0.75 (-0.11%) | 57,658 |
| 19 Jul 2017 | INR | 692 | 713.3 | 692 | 707.65 | 707.65 | +16 (+2.31%) | 158,394 |
| 18 Jul 2017 | INR | 680 | 693 | 680 | 691.65 | 691.65 | +8.7 (+1.27%) | 53,992 |
| 17 Jul 2017 | INR | 687 | 689.7 | 681.5 | 682.95 | 682.95 | -0.65 (-0.10%) | 53,009 |
| 14 Jul 2017 | INR | 684 | 689.5 | 677 | 683.6 | 683.6 | +0.75 (+0.11%) | 43,339 |
| 13 Jul 2017 | INR | 683.1 | 686.7 | 681.45 | 682.85 | 682.85 | +2.05 (+0.30%) | 50,861 |
| 12 Jul 2017 | INR | 671 | 683 | 668.2 | 680.8 | 680.8 | +10.1 (+1.51%) | 44,010 |
| 11 Jul 2017 | INR | 676 | 681.5 | 667 | 670.7 | 670.7 | -5.6 (-0.83%) | 68,227 |
| 10 Jul 2017 | INR | 666 | 685 | 666 | 676.3 | 676.3 | +10.55 (+1.58%) | 331,079 |
| 7 Jul 2017 | INR | 660.1 | 670 | 656.55 | 665.75 | 665.75 | +10.55 (+1.61%) | 89,092 |
| 6 Jul 2017 | INR | 656.35 | 665.5 | 653.05 | 655.2 | 655.2 | -1.15 (-0.18%) | 64,644 |
| 5 Jul 2017 | INR | 644 | 657.65 | 640.85 | 656.35 | 656.35 | +14.05 (+2.19%) | 90,253 |
| 4 Jul 2017 | INR | 644.9 | 646.05 | 638.1 | 642.3 | 642.3 | +2.95 (+0.46%) | 65,909 |
| 3 Jul 2017 | INR | 633.3 | 641.95 | 632.05 | 639.35 | 639.35 | +7.3 (+1.15%) | 50,928 |
