| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | INR | 505.28 | 520.56 | 502.4 | 506.66 | 253.33 | -7.16 (-1.39%) | 15,470 |
| 1 Aug 2017 | INR | 501.16 | 530.78 | 494.34 | 513.82 | 256.91 | +17.92 (+3.61%) | 40,300 |
| 31 Jul 2017 | INR | 493.48 | 502.3 | 493.48 | 495.9 | 247.95 | -0.06 (-0.01%) | 22,470 |
| 28 Jul 2017 | INR | 488.32 | 497.66 | 488.32 | 495.96 | 247.98 | -0.52 (-0.10%) | 8,070 |
| 27 Jul 2017 | INR | 492.92 | 500.5 | 491.02 | 496.48 | 248.24 | +3.38 (+0.69%) | 18,230 |
| 26 Jul 2017 | INR | 494.34 | 501.16 | 491.3 | 493.1 | 246.55 | -2.24 (-0.45%) | 13,700 |
| 25 Jul 2017 | INR | 495.28 | 497.62 | 492.96 | 495.34 | 247.67 | +0.9 (+0.18%) | 8,330 |
| 24 Jul 2017 | INR | 495.14 | 501.26 | 493.4 | 494.44 | 247.22 | -1.8 (-0.36%) | 19,480 |
| 21 Jul 2017 | INR | 506 | 506.04 | 494.86 | 496.24 | 248.12 | -6.34 (-1.26%) | 12,200 |
| 20 Jul 2017 | INR | 502.4 | 505.14 | 493.96 | 502.58 | 251.29 | +6.72 (+1.36%) | 11,840 |
| 19 Jul 2017 | INR | 506.04 | 506.04 | 491.98 | 495.86 | 247.93 | -4.64 (-0.93%) | 28,600 |
| 18 Jul 2017 | INR | 498.6 | 506.18 | 498.04 | 500.5 | 250.25 | -4.26 (-0.84%) | 12,630 |
| 17 Jul 2017 | INR | 504.48 | 508.52 | 497.18 | 504.76 | 252.38 | -2.62 (-0.52%) | 5,550 |
| 14 Jul 2017 | INR | 519.46 | 519.46 | 497.76 | 507.38 | 253.69 | -1.22 (-0.24%) | 20,140 |
| 13 Jul 2017 | INR | 498.66 | 511.84 | 498.66 | 508.6 | 254.3 | +0.56 (+0.11%) | 6,410 |
| 12 Jul 2017 | INR | 513.78 | 520.22 | 505.28 | 508.04 | 254.02 | -3.42 (-0.67%) | 12,640 |
| 11 Jul 2017 | INR | 516.38 | 519.36 | 508.18 | 511.46 | 255.73 | +5.88 (+1.16%) | 24,350 |
| 10 Jul 2017 | INR | 502.4 | 567.72 | 501.5 | 505.58 | 252.79 | +6.02 (+1.21%) | 3,780 |
| 7 Jul 2017 | INR | 502.4 | 508 | 495.76 | 499.56 | 249.78 | -1.9 (-0.38%) | 8,590 |
| 6 Jul 2017 | INR | 514.72 | 514.72 | 498.22 | 501.46 | 250.73 | +1 (+0.20%) | 16,150 |
| 5 Jul 2017 | INR | 505.82 | 509.04 | 497.76 | 500.46 | 250.23 | -0.66 (-0.13%) | 14,160 |
| 4 Jul 2017 | INR | 502.68 | 507.04 | 497.66 | 501.12 | 250.56 | -1.46 (-0.29%) | 8,750 |
| 3 Jul 2017 | INR | 485.72 | 504.3 | 485.72 | 502.58 | 251.29 | +12.74 (+2.60%) | 11,420 |
| 30 Jun 2017 | INR | 496.48 | 496.52 | 481.02 | 489.84 | 244.92 | -2.8 (-0.57%) | 21,110 |
| 29 Jun 2017 | INR | 492.92 | 502.4 | 485.58 | 492.64 | 246.32 | +0.14 (+0.03%) | 14,840 |
| 28 Jun 2017 | INR | 497.66 | 499.98 | 485.2 | 492.5 | 246.25 | -5.3 (-1.06%) | 15,720 |
| 27 Jun 2017 | INR | 507.14 | 512.74 | 493.96 | 497.8 | 248.9 | -12 (-2.35%) | 11,880 |
| 23 Jun 2017 | INR | 516.62 | 517.56 | 507.18 | 509.8 | 254.9 | -6.02 (-1.17%) | 9,980 |
| 22 Jun 2017 | INR | 519.46 | 535.86 | 514.72 | 515.82 | 257.91 | -4.44 (-0.85%) | 12,780 |
| 21 Jun 2017 | INR | 537.42 | 537.42 | 516.66 | 520.26 | 260.13 | -12.7 (-2.38%) | 9,730 |
