| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 622 | 633 | 620 | 626.2 | 62.62 | +14.5 (+2.37%) | 2,056,070 |
| 11 Aug 2017 | INR | 578.3 | 617.7 | 574.6 | 611.7 | 61.17 | +28.8 (+4.94%) | 5,477,140 |
| 10 Aug 2017 | INR | 634.3 | 659.4 | 545 | 582.9 | 58.29 | -51.5 (-8.12%) | 15,675,110 |
| 9 Aug 2017 | INR | 639.5 | 655.5 | 625 | 634.4 | 63.44 | -5.3 (-0.83%) | 3,305,060 |
| 8 Aug 2017 | INR | 663.1 | 667.5 | 635 | 639.7 | 63.97 | -23.3 (-3.51%) | 3,607,420 |
| 7 Aug 2017 | INR | 650.7 | 673.1 | 635 | 663 | 66.3 | +15.6 (+2.41%) | 6,770,340 |
| 4 Aug 2017 | INR | 639.4 | 662.9 | 628 | 647.4 | 64.74 | +13.2 (+2.08%) | 9,607,600 |
| 3 Aug 2017 | INR | 595 | 649 | 592 | 634.2 | 63.42 | +46.8 (+7.97%) | 17,687,590 |
| 2 Aug 2017 | INR | 585.3 | 592.1 | 585.3 | 587.4 | 58.74 | +0.6 (+0.10%) | 1,292,110 |
| 1 Aug 2017 | INR | 585.9 | 596 | 584 | 586.8 | 58.68 | +3.5 (+0.60%) | 1,718,150 |
| 31 Jul 2017 | INR | 578 | 594.8 | 578 | 583.3 | 58.33 | 0.0 (0.0%) | 1,883,100 |
| 28 Jul 2017 | INR | 580 | 587.3 | 570.8 | 583.3 | 58.33 | +1 (+0.17%) | 1,581,040 |
| 27 Jul 2017 | INR | 595 | 595 | 572 | 582.3 | 58.23 | -9.8 (-1.66%) | 910,580 |
| 26 Jul 2017 | INR | 599.6 | 602.7 | 590.1 | 592.1 | 59.21 | -3.9 (-0.65%) | 793,070 |
| 25 Jul 2017 | INR | 596.3 | 613.8 | 592 | 596 | 59.6 | -0.3 (-0.05%) | 1,837,780 |
| 24 Jul 2017 | INR | 609.7 | 610.6 | 595 | 596.3 | 59.63 | -10.3 (-1.70%) | 1,645,240 |
| 21 Jul 2017 | INR | 597.8 | 617 | 596 | 606.6 | 60.66 | +11.3 (+1.90%) | 2,785,340 |
| 20 Jul 2017 | INR | 587.4 | 599.9 | 586.4 | 595.3 | 59.53 | +7.2 (+1.22%) | 1,849,960 |
| 19 Jul 2017 | INR | 580 | 594.9 | 580 | 588.1 | 58.81 | +9.3 (+1.61%) | 1,841,980 |
| 18 Jul 2017 | INR | 591 | 594.9 | 576 | 578.8 | 57.88 | -17.1 (-2.87%) | 1,407,350 |
| 17 Jul 2017 | INR | 609 | 613.9 | 594 | 595.9 | 59.59 | -13.5 (-2.22%) | 2,226,350 |
| 14 Jul 2017 | INR | 629 | 629 | 607.2 | 609.4 | 60.94 | -17.8 (-2.84%) | 2,772,460 |
| 13 Jul 2017 | INR | 632.6 | 639.5 | 623.2 | 627.2 | 62.72 | -3.5 (-0.55%) | 5,148,690 |
| 12 Jul 2017 | INR | 633.8 | 642 | 617.1 | 630.7 | 63.07 | +0.8 (+0.13%) | 7,385,610 |
| 11 Jul 2017 | INR | 636 | 646.8 | 625 | 629.9 | 62.99 | -2.5 (-0.40%) | 4,614,140 |
| 10 Jul 2017 | INR | 625.5 | 641.8 | 615 | 632.4 | 63.24 | +11.1 (+1.79%) | 1,808,600 |
| 7 Jul 2017 | INR | 633.8 | 634.8 | 618 | 621.3 | 62.13 | -12.5 (-1.97%) | 2,981,410 |
| 6 Jul 2017 | INR | 642.1 | 653 | 631.3 | 633.8 | 63.38 | -4.7 (-0.74%) | 4,216,970 |
| 5 Jul 2017 | INR | 617.9 | 654 | 615.1 | 638.5 | 63.85 | +21.7 (+3.52%) | 11,615,120 |
| 4 Jul 2017 | INR | 627 | 631.2 | 613.8 | 616.8 | 61.68 | -9.4 (-1.50%) | 2,891,880 |
