| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 520.75 | 537.65 | 520.75 | 531.3 | 531.3 | +21.35 (+4.19%) | 10,366 |
| 11 Aug 2017 | INR | 501 | 545 | 459.1 | 509.95 | 509.95 | -11.8 (-2.26%) | 32,014 |
| 10 Aug 2017 | INR | 535 | 548 | 513.55 | 521.75 | 521.75 | -13.8 (-2.58%) | 46,848 |
| 9 Aug 2017 | INR | 581 | 581 | 531.55 | 535.55 | 535.55 | -39.2 (-6.82%) | 27,801 |
| 8 Aug 2017 | INR | 573.8 | 579.95 | 559.05 | 574.75 | 574.75 | +0.95 (+0.17%) | 74,701 |
| 7 Aug 2017 | INR | 572.95 | 575.9 | 566.5 | 573.8 | 573.8 | +5.2 (+0.91%) | 15,456 |
| 4 Aug 2017 | INR | 582.65 | 582.65 | 565.1 | 568.6 | 568.6 | -8.65 (-1.50%) | 15,548 |
| 3 Aug 2017 | INR | 561 | 581.9 | 561 | 577.25 | 577.25 | +11.4 (+2.01%) | 117,632 |
| 2 Aug 2017 | INR | 566 | 570 | 557 | 565.85 | 565.85 | +15.8 (+2.87%) | 57,483 |
| 1 Aug 2017 | INR | 555 | 559.25 | 541.4 | 550.05 | 550.05 | +0.05 (+0.01%) | 24,740 |
| 31 Jul 2017 | INR | 551.5 | 554.5 | 540 | 550 | 550 | +4.8 (+0.88%) | 11,407 |
| 28 Jul 2017 | INR | 540 | 548.5 | 535 | 545.2 | 545.2 | +10.4 (+1.94%) | 11,760 |
| 27 Jul 2017 | INR | 552 | 573.9 | 525.15 | 534.8 | 534.8 | -13.45 (-2.45%) | 54,017 |
| 26 Jul 2017 | INR | 543.05 | 557.45 | 543 | 548.25 | 548.25 | -3 (-0.54%) | 38,770 |
| 25 Jul 2017 | INR | 549.65 | 563.2 | 540.2 | 551.25 | 551.25 | +5.75 (+1.05%) | 17,921 |
| 24 Jul 2017 | INR | 550.15 | 558.9 | 542 | 545.5 | 545.5 | -10 (-1.80%) | 13,533 |
| 21 Jul 2017 | INR | 559 | 576.8 | 543.45 | 555.5 | 555.5 | +5.4 (+0.98%) | 146,852 |
| 20 Jul 2017 | INR | 538 | 558 | 538 | 550.1 | 550.1 | +5.45 (+1.00%) | 15,050 |
| 19 Jul 2017 | INR | 557.95 | 557.95 | 542.05 | 544.65 | 544.65 | +1.15 (+0.21%) | 5,825 |
| 18 Jul 2017 | INR | 549 | 560 | 541.5 | 543.5 | 543.5 | -5.35 (-0.97%) | 13,689 |
| 17 Jul 2017 | INR | 558 | 577.8 | 535 | 548.85 | 548.85 | -14.55 (-2.58%) | 30,643 |
| 14 Jul 2017 | INR | 584 | 584.1 | 561.5 | 563.4 | 563.4 | -20.25 (-3.47%) | 14,350 |
| 13 Jul 2017 | INR | 589.85 | 592.9 | 565.1 | 583.65 | 583.65 | +0.1 (+0.02%) | 37,916 |
| 12 Jul 2017 | INR | 551 | 587.7 | 548.15 | 583.55 | 583.55 | +32.75 (+5.95%) | 63,696 |
| 11 Jul 2017 | INR | 569.9 | 569.9 | 549.4 | 550.8 | 550.8 | -12.55 (-2.23%) | 20,385 |
| 10 Jul 2017 | INR | 571.65 | 667 | 559.55 | 563.35 | 563.35 | -1.9 (-0.34%) | 4,787 |
| 7 Jul 2017 | INR | 562 | 578.4 | 560.1 | 565.25 | 565.25 | +3.95 (+0.70%) | 30,622 |
| 6 Jul 2017 | INR | 581.5 | 584 | 556.05 | 561.3 | 561.3 | -15.75 (-2.73%) | 51,079 |
| 5 Jul 2017 | INR | 567 | 603.6 | 563.1 | 577.05 | 577.05 | +14.05 (+2.50%) | 191,876 |
| 4 Jul 2017 | INR | 495.95 | 574.9 | 490.6 | 563 | 563 | +67.5 (+13.62%) | 293,678 |
