| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 541.1 | 579 | 541.1 | 569.15 | 569.15 | +23.15 (+4.24%) | 1,891 |
| 11 Aug 2017 | INR | 550 | 550 | 540 | 546 | 546 | +3.45 (+0.64%) | 5,834 |
| 10 Aug 2017 | INR | 559.9 | 578.8 | 540 | 542.55 | 542.55 | -20.25 (-3.60%) | 4,367 |
| 9 Aug 2017 | INR | 566.6 | 579 | 550.55 | 562.8 | 562.8 | -10.6 (-1.85%) | 5,427 |
| 8 Aug 2017 | INR | 586 | 586.1 | 571.35 | 573.4 | 573.4 | -11.6 (-1.98%) | 2,256 |
| 7 Aug 2017 | INR | 585 | 589.45 | 585 | 585 | 585 | 0.0 (0.0%) | 2,512 |
| 4 Aug 2017 | INR | 585.15 | 590 | 585 | 585 | 585 | 0.0 (0.0%) | 2,583 |
| 3 Aug 2017 | INR | 586 | 592.95 | 585 | 585 | 585 | 0.0 (0.0%) | 3,531 |
| 2 Aug 2017 | INR | 585.15 | 597 | 585 | 585 | 585 | 0.0 (0.0%) | 2,667 |
| 1 Aug 2017 | INR | 585.4 | 585.95 | 585 | 585 | 585 | -1.45 (-0.25%) | 1,518 |
| 31 Jul 2017 | INR | 585 | 589.9 | 585 | 586.45 | 586.45 | +1.1 (+0.19%) | 1,752 |
| 28 Jul 2017 | INR | 585.6 | 590.05 | 585 | 585.35 | 585.35 | +0.35 (+0.06%) | 3,650 |
| 27 Jul 2017 | INR | 597.9 | 597.9 | 585 | 585 | 585 | -0.1 (-0.02%) | 4,443 |
| 26 Jul 2017 | INR | 589.95 | 591.8 | 585 | 585.1 | 585.1 | -8.65 (-1.46%) | 1,320 |
| 25 Jul 2017 | INR | 589 | 595 | 589 | 593.75 | 593.75 | +3.75 (+0.64%) | 6,041 |
| 24 Jul 2017 | INR | 585 | 592.8 | 584.1 | 590 | 590 | +7.3 (+1.25%) | 3,690 |
| 21 Jul 2017 | INR | 582.45 | 593 | 581.4 | 582.7 | 582.7 | +0.35 (+0.06%) | 3,349 |
| 20 Jul 2017 | INR | 591.8 | 591.8 | 580.8 | 582.35 | 582.35 | -1.5 (-0.26%) | 3,428 |
| 19 Jul 2017 | INR | 592 | 592.5 | 581.1 | 583.85 | 583.85 | -3.05 (-0.52%) | 3,594 |
| 18 Jul 2017 | INR | 590 | 593.95 | 586.55 | 586.9 | 586.9 | -8.45 (-1.42%) | 5,627 |
| 17 Jul 2017 | INR | 594.5 | 596.7 | 581 | 595.35 | 595.35 | +2.6 (+0.44%) | 3,569 |
| 14 Jul 2017 | INR | 591 | 599 | 586 | 592.75 | 592.75 | -2.85 (-0.48%) | 7,877 |
| 13 Jul 2017 | INR | 589.5 | 598.9 | 589.5 | 595.6 | 595.6 | +2.35 (+0.40%) | 4,617 |
| 12 Jul 2017 | INR | 590.9 | 595.35 | 590 | 593.25 | 593.25 | +4.4 (+0.75%) | 4,712 |
| 11 Jul 2017 | INR | 592.95 | 593.45 | 586 | 588.85 | 588.85 | +2.55 (+0.43%) | 2,828 |
| 10 Jul 2017 | INR | 590 | 594.95 | 584.7 | 586.3 | 586.3 | -2.6 (-0.44%) | 2,803 |
| 7 Jul 2017 | INR | 594.1 | 596.85 | 587 | 588.9 | 588.9 | -5.05 (-0.85%) | 5,228 |
| 6 Jul 2017 | INR | 599.85 | 612 | 589.9 | 593.95 | 593.95 | +4.7 (+0.80%) | 19,074 |
| 5 Jul 2017 | INR | 602 | 602.4 | 585.6 | 589.25 | 589.25 | -7.05 (-1.18%) | 4,118 |
| 4 Jul 2017 | INR | 586.7 | 614.7 | 585.05 | 596.3 | 596.3 | +11.25 (+1.92%) | 13,654 |
