| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | INR | 682 | 699.4 | 681 | 690.2 | 690.2 | +8.45 (+1.24%) | 1,080,000 |
| 1 Aug 2017 | INR | 695 | 697.5 | 679.15 | 681.75 | 681.75 | -10.6 (-1.53%) | 466,270 |
| 31 Jul 2017 | INR | 690.75 | 704 | 685.5 | 692.35 | 692.35 | +8.85 (+1.29%) | 1,270,000 |
| 28 Jul 2017 | INR | 657.9 | 688.4 | 655.15 | 683.5 | 683.5 | +28.65 (+4.38%) | 2,220,000 |
| 27 Jul 2017 | INR | 660 | 666 | 641.5 | 654.85 | 654.85 | -5.5 (-0.83%) | 817,070 |
| 26 Jul 2017 | INR | 654 | 663.7 | 652.3 | 660.35 | 660.35 | +7.9 (+1.21%) | 645,470 |
| 25 Jul 2017 | INR | 648 | 658.5 | 644.3 | 652.45 | 652.45 | +2.95 (+0.45%) | 551,060 |
| 24 Jul 2017 | INR | 643 | 672.95 | 638 | 649.5 | 649.5 | +12.45 (+1.95%) | 1,070,000 |
| 21 Jul 2017 | INR | 648 | 653.25 | 631.05 | 637.05 | 637.05 | -9.25 (-1.43%) | 427,590 |
| 20 Jul 2017 | INR | 650.15 | 656 | 644.1 | 646.3 | 646.3 | -3.85 (-0.59%) | 291,470 |
| 19 Jul 2017 | INR | 640.9 | 653.65 | 637.25 | 650.15 | 650.15 | +8.75 (+1.36%) | 231,010 |
| 18 Jul 2017 | INR | 642 | 652.4 | 609.7 | 641.4 | 641.4 | -2.95 (-0.46%) | 601,480 |
| 17 Jul 2017 | INR | 649.85 | 653.8 | 642.1 | 644.35 | 644.35 | -0.7 (-0.11%) | 397,850 |
| 14 Jul 2017 | INR | 654 | 654 | 639.65 | 645.05 | 645.05 | -5.8 (-0.89%) | 425,750 |
| 13 Jul 2017 | INR | 634.05 | 663 | 634.05 | 650.85 | 650.85 | +17.9 (+2.83%) | 1,770,000 |
| 12 Jul 2017 | INR | 624.15 | 637.5 | 615.1 | 632.95 | 632.95 | +8.8 (+1.41%) | 891,510 |
| 11 Jul 2017 | INR | 636 | 638 | 620.55 | 624.15 | 624.15 | -10.75 (-1.69%) | 453,620 |
| 10 Jul 2017 | INR | 630 | 637.95 | 605.15 | 634.9 | 634.9 | +3.05 (+0.48%) | 146,860 |
| 7 Jul 2017 | INR | 640.15 | 642.75 | 630.6 | 631.85 | 631.85 | -13.45 (-2.08%) | 803,570 |
| 6 Jul 2017 | INR | 651.3 | 654.4 | 642.25 | 645.3 | 645.3 | -5.15 (-0.79%) | 400,470 |
| 5 Jul 2017 | INR | 645.3 | 654.95 | 643 | 650.45 | 650.45 | +5.4 (+0.84%) | 486,750 |
| 4 Jul 2017 | INR | 649 | 659.85 | 642.6 | 645.05 | 645.05 | -4.5 (-0.69%) | 413,710 |
| 3 Jul 2017 | INR | 658 | 661 | 646.65 | 649.55 | 649.55 | -3.8 (-0.58%) | 521,340 |
| 30 Jun 2017 | INR | 665.1 | 671.3 | 651.45 | 653.35 | 653.35 | -15.65 (-2.34%) | 452,050 |
| 29 Jun 2017 | INR | 655 | 673.4 | 646 | 669 | 669 | +15.75 (+2.41%) | 1,020,000 |
| 28 Jun 2017 | INR | 645.3 | 661.45 | 642.25 | 653.25 | 653.25 | +5.55 (+0.86%) | 802,750 |
| 27 Jun 2017 | INR | 641.9 | 663.3 | 636.5 | 647.7 | 647.7 | +12.9 (+2.03%) | 1,340,000 |
| 23 Jun 2017 | INR | 634.45 | 645 | 611.1 | 634.8 | 634.8 | +1.1 (+0.17%) | 740,270 |
| 22 Jun 2017 | INR | 634 | 642.8 | 630.05 | 633.7 | 633.7 | -1.9 (-0.30%) | 486,510 |
| 21 Jun 2017 | INR | 623.5 | 647 | 621.75 | 635.6 | 635.6 | +11.5 (+1.84%) | 701,220 |
