| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 519.4 | 519.4 | 496 | 511.3 | 511.3 | +14.05 (+2.83%) | 9,816 |
| 11 Aug 2017 | INR | 487.4 | 505 | 466 | 497.25 | 497.25 | -5.25 (-1.04%) | 10,606 |
| 10 Aug 2017 | INR | 515 | 520 | 494.5 | 502.5 | 502.5 | -22.55 (-4.29%) | 11,338 |
| 9 Aug 2017 | INR | 538.85 | 538.85 | 515 | 525.05 | 525.05 | -0.3 (-0.06%) | 7,055 |
| 8 Aug 2017 | INR | 520 | 534.4 | 513.05 | 525.35 | 525.35 | -3 (-0.57%) | 8,345 |
| 7 Aug 2017 | INR | 512 | 530 | 512 | 528.35 | 528.35 | +14.85 (+2.89%) | 8,573 |
| 4 Aug 2017 | INR | 512.7 | 517.45 | 507.5 | 513.5 | 513.5 | +0.8 (+0.16%) | 5,276 |
| 3 Aug 2017 | INR | 515 | 516.6 | 508 | 512.7 | 512.7 | +1.3 (+0.25%) | 5,847 |
| 2 Aug 2017 | INR | 519 | 520.9 | 506.05 | 511.4 | 511.4 | -0.5 (-0.10%) | 5,428 |
| 1 Aug 2017 | INR | 520 | 520 | 502.2 | 511.9 | 511.9 | -10 (-1.92%) | 10,522 |
| 31 Jul 2017 | INR | 515.4 | 526 | 515 | 521.9 | 521.9 | -0.7 (-0.13%) | 6,832 |
| 28 Jul 2017 | INR | 516.5 | 526 | 511 | 522.6 | 522.6 | +3.55 (+0.68%) | 11,607 |
| 27 Jul 2017 | INR | 529.25 | 529.25 | 500.55 | 519.05 | 519.05 | +5.15 (+1.00%) | 29,183 |
| 26 Jul 2017 | INR | 525 | 530 | 435.6 | 513.9 | 513.9 | -4.7 (-0.91%) | 68,510 |
| 25 Jul 2017 | INR | 528 | 528 | 517.1 | 518.6 | 518.6 | -6 (-1.14%) | 4,728 |
| 24 Jul 2017 | INR | 524.9 | 529.8 | 514.5 | 524.6 | 524.6 | +8.1 (+1.57%) | 7,589 |
| 21 Jul 2017 | INR | 515.05 | 518.9 | 510.1 | 516.5 | 516.5 | +1.1 (+0.21%) | 6,317 |
| 20 Jul 2017 | INR | 517.95 | 518 | 508.6 | 515.4 | 515.4 | +0.2 (+0.04%) | 3,847 |
| 19 Jul 2017 | INR | 513 | 518.15 | 507 | 515.2 | 515.2 | +2.1 (+0.41%) | 6,031 |
| 18 Jul 2017 | INR | 524.4 | 524.4 | 512 | 513.1 | 513.1 | -5.95 (-1.15%) | 5,621 |
| 17 Jul 2017 | INR | 521.75 | 527.95 | 516.1 | 519.05 | 519.05 | -2.7 (-0.52%) | 4,274 |
| 14 Jul 2017 | INR | 530 | 532 | 518 | 521.75 | 521.75 | -5.6 (-1.06%) | 9,315 |
| 13 Jul 2017 | INR | 507 | 539.95 | 480 | 527.35 | 527.35 | +11.55 (+2.24%) | 42,171 |
| 12 Jul 2017 | INR | 516 | 526.9 | 509.05 | 515.8 | 515.8 | -0.25 (-0.05%) | 15,712 |
| 11 Jul 2017 | INR | 515 | 520 | 507 | 516.05 | 516.05 | -3.3 (-0.64%) | 13,686 |
| 10 Jul 2017 | INR | 515.2 | 522.5 | 492.4 | 519.35 | 519.35 | -4.05 (-0.77%) | 2,511 |
| 7 Jul 2017 | INR | 522.75 | 527 | 518 | 523.4 | 523.4 | +0.65 (+0.12%) | 7,156 |
| 6 Jul 2017 | INR | 522 | 528.85 | 521.7 | 522.75 | 522.75 | -0.15 (-0.03%) | 6,318 |
| 5 Jul 2017 | INR | 521 | 529.85 | 515.55 | 522.9 | 522.9 | -2 (-0.38%) | 7,189 |
| 4 Jul 2017 | INR | 522 | 527.9 | 516.05 | 524.9 | 524.9 | +3.95 (+0.76%) | 8,695 |
