| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 518 | 553.95 | 498.15 | 524.55 | 524.55 | -6.95 (-1.31%) | 277,526 |
| 10 Aug 2017 | INR | 597.9 | 620.4 | 520.05 | 531.5 | 531.5 | -76.3 (-12.55%) | 166,273 |
| 9 Aug 2017 | INR | 649 | 649 | 582.45 | 607.8 | 607.8 | -51.2 (-7.77%) | 160,595 |
| 8 Aug 2017 | INR | 695.5 | 704.25 | 648 | 659 | 659 | -36.25 (-5.21%) | 213,110 |
| 7 Aug 2017 | INR | 702 | 708.1 | 686.65 | 695.25 | 695.25 | -2.65 (-0.38%) | 24,286 |
| 4 Aug 2017 | INR | 693 | 699.9 | 690 | 697.9 | 697.9 | +3.65 (+0.53%) | 41,618 |
| 3 Aug 2017 | INR | 689.2 | 706.15 | 688.9 | 694.25 | 694.25 | +4.55 (+0.66%) | 48,726 |
| 2 Aug 2017 | INR | 681.45 | 699.95 | 681.45 | 689.7 | 689.7 | +7.5 (+1.10%) | 64,809 |
| 1 Aug 2017 | INR | 697 | 697 | 679 | 682.2 | 682.2 | -9.75 (-1.41%) | 21,691 |
| 31 Jul 2017 | INR | 688 | 703 | 685.6 | 691.95 | 691.95 | +8.7 (+1.27%) | 75,844 |
| 28 Jul 2017 | INR | 658.25 | 688 | 658.05 | 683.25 | 683.25 | +28.5 (+4.35%) | 120,062 |
| 27 Jul 2017 | INR | 660.95 | 665 | 642 | 654.75 | 654.75 | -7.05 (-1.07%) | 38,423 |
| 26 Jul 2017 | INR | 655.65 | 664 | 652.55 | 661.8 | 661.8 | +8.1 (+1.24%) | 102,003 |
| 25 Jul 2017 | INR | 649.95 | 658.5 | 645 | 653.7 | 653.7 | +2.15 (+0.33%) | 123,794 |
| 24 Jul 2017 | INR | 637 | 673.15 | 637 | 651.55 | 651.55 | +13.7 (+2.15%) | 98,087 |
| 21 Jul 2017 | INR | 647.2 | 653.1 | 631.7 | 637.85 | 637.85 | -8.35 (-1.29%) | 35,666 |
| 20 Jul 2017 | INR | 652.8 | 656 | 645.25 | 646.2 | 646.2 | -4.2 (-0.65%) | 15,391 |
| 19 Jul 2017 | INR | 642 | 653.5 | 641 | 650.4 | 650.4 | +7.8 (+1.21%) | 17,931 |
| 18 Jul 2017 | INR | 643.7 | 653.9 | 611.55 | 642.6 | 642.6 | -2.75 (-0.43%) | 74,023 |
| 17 Jul 2017 | INR | 647.85 | 653.95 | 643 | 645.35 | 645.35 | -0.7 (-0.11%) | 41,060 |
| 14 Jul 2017 | INR | 653 | 653 | 640.5 | 646.05 | 646.05 | -4.85 (-0.75%) | 51,287 |
| 13 Jul 2017 | INR | 638 | 662 | 636.15 | 650.9 | 650.9 | +17.85 (+2.82%) | 269,061 |
| 12 Jul 2017 | INR | 622.4 | 636.75 | 615.25 | 633.05 | 633.05 | +11 (+1.77%) | 40,850 |
| 11 Jul 2017 | INR | 625 | 637.75 | 619.65 | 622.05 | 622.05 | -12.75 (-2.01%) | 24,465 |
| 10 Jul 2017 | INR | 630 | 639.9 | 626 | 634.8 | 634.8 | +3.7 (+0.59%) | 106,482 |
| 7 Jul 2017 | INR | 640.6 | 642.2 | 629.75 | 631.1 | 631.1 | -13.4 (-2.08%) | 50,383 |
| 6 Jul 2017 | INR | 651.85 | 654 | 642 | 644.5 | 644.5 | -5.7 (-0.88%) | 14,689 |
| 5 Jul 2017 | INR | 646.25 | 654.9 | 643.35 | 650.2 | 650.2 | +6.25 (+0.97%) | 13,049 |
| 4 Jul 2017 | INR | 650.4 | 659 | 642.5 | 643.95 | 643.95 | -5.35 (-0.82%) | 25,502 |
| 3 Jul 2017 | INR | 653.8 | 659.95 | 647 | 649.3 | 649.3 | -4.5 (-0.69%) | 14,039 |
