| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 535 | 548.7 | 535 | 542.55 | 542.55 | +15.55 (+2.95%) | 882 |
| 10 Aug 2017 | INR | 560 | 560 | 515 | 527 | 527 | -35.3 (-6.28%) | 2,097 |
| 9 Aug 2017 | INR | 565.5 | 572 | 560.05 | 562.3 | 562.3 | -13 (-2.26%) | 310 |
| 8 Aug 2017 | INR | 582 | 582 | 575.3 | 575.3 | 575.3 | -9.7 (-1.66%) | 68 |
| 7 Aug 2017 | INR | 585.05 | 585.1 | 585 | 585 | 585 | -0.05 (-0.01%) | 328 |
| 4 Aug 2017 | INR | 585 | 590.2 | 585 | 585.05 | 585.05 | +0.05 (+0.01%) | 550 |
| 3 Aug 2017 | INR | 585.25 | 585.3 | 585 | 585 | 585 | -2.85 (-0.48%) | 315 |
| 2 Aug 2017 | INR | 585.05 | 591.5 | 585 | 587.85 | 587.85 | +2.85 (+0.49%) | 369 |
| 1 Aug 2017 | INR | 587.95 | 587.95 | 585 | 585 | 585 | 0.0 (0.0%) | 361 |
| 31 Jul 2017 | INR | 585 | 587 | 585 | 585 | 585 | +3.55 (+0.61%) | 346 |
| 28 Jul 2017 | INR | 585.25 | 588.15 | 570.1 | 581.45 | 581.45 | -3.55 (-0.61%) | 398 |
| 27 Jul 2017 | INR | 586 | 587.85 | 585 | 585 | 585 | 0.0 (0.0%) | 658 |
| 26 Jul 2017 | INR | 586 | 587 | 582.1 | 585 | 585 | -5.85 (-0.99%) | 352 |
| 25 Jul 2017 | INR | 585.25 | 594 | 585 | 590.85 | 590.85 | +4.5 (+0.77%) | 1,188 |
| 24 Jul 2017 | INR | 585.1 | 589.8 | 585 | 586.35 | 586.35 | +6.15 (+1.06%) | 407 |
| 21 Jul 2017 | INR | 582 | 588 | 577.05 | 580.2 | 580.2 | -0.7 (-0.12%) | 1,294 |
| 20 Jul 2017 | INR | 586.4 | 589 | 576 | 580.9 | 580.9 | -10.85 (-1.83%) | 911 |
| 19 Jul 2017 | INR | 585.75 | 594 | 582.05 | 591.75 | 591.75 | +6.2 (+1.06%) | 230 |
| 18 Jul 2017 | INR | 586.3 | 589.95 | 585 | 585.55 | 585.55 | -7.35 (-1.24%) | 1,176 |
| 17 Jul 2017 | INR | 586.5 | 595.25 | 582.05 | 592.9 | 592.9 | +5.25 (+0.89%) | 624 |
| 14 Jul 2017 | INR | 590.9 | 596 | 585.5 | 587.65 | 587.65 | -5.5 (-0.93%) | 745 |
| 13 Jul 2017 | INR | 590.3 | 595 | 588.2 | 593.15 | 593.15 | +3.6 (+0.61%) | 738 |
| 12 Jul 2017 | INR | 585.05 | 592.65 | 585.05 | 589.55 | 589.55 | +1.05 (+0.18%) | 450 |
| 11 Jul 2017 | INR | 590.85 | 593.9 | 587.1 | 588.5 | 588.5 | +2.4 (+0.41%) | 965 |
| 10 Jul 2017 | INR | 590 | 609.9 | 585 | 586.1 | 586.1 | -1.9 (-0.32%) | 52,770 |
| 7 Jul 2017 | INR | 598 | 598 | 586.5 | 588 | 588 | -7.45 (-1.25%) | 1,432 |
| 6 Jul 2017 | INR | 597.9 | 611.05 | 592.45 | 595.45 | 595.45 | +1.45 (+0.24%) | 2,626 |
| 5 Jul 2017 | INR | 591 | 597.8 | 590.1 | 594 | 594 | -4.4 (-0.74%) | 476 |
| 4 Jul 2017 | INR | 586 | 611 | 585.5 | 598.4 | 598.4 | +13.3 (+2.27%) | 7,427 |
| 3 Jul 2017 | INR | 588 | 593.05 | 585 | 585.1 | 585.1 | -3.8 (-0.65%) | 426 |
