| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 611 | 636.65 | 611 | 630.4 | 630.4 | +23.4 (+3.86%) | 2,945,005 |
| 11 Aug 2017 | INR | 604 | 617.5 | 601.9 | 607 | 607 | -3.35 (-0.55%) | 1,482,422 |
| 10 Aug 2017 | INR | 616.9 | 618.85 | 601.6 | 610.35 | 610.35 | -8.8 (-1.42%) | 1,378,763 |
| 9 Aug 2017 | INR | 611 | 627.4 | 606 | 619.15 | 619.15 | +9.75 (+1.60%) | 4,440,491 |
| 8 Aug 2017 | INR | 607.25 | 615.8 | 604 | 609.4 | 609.4 | -5.45 (-0.89%) | 1,891,037 |
| 7 Aug 2017 | INR | 608 | 618.4 | 602.1 | 614.85 | 614.85 | +3.65 (+0.60%) | 2,467,527 |
| 4 Aug 2017 | INR | 565.05 | 616.35 | 564.8 | 611.2 | 611.2 | +53.15 (+9.52%) | 14,943,128 |
| 3 Aug 2017 | INR | 555.8 | 565.4 | 546.65 | 558.05 | 558.05 | +5.25 (+0.95%) | 4,333,554 |
| 2 Aug 2017 | INR | 541.9 | 555.55 | 538.5 | 552.8 | 552.8 | +13.45 (+2.49%) | 1,469,268 |
| 1 Aug 2017 | INR | 546.5 | 549.9 | 538.1 | 539.35 | 539.35 | -4.9 (-0.90%) | 1,346,764 |
| 31 Jul 2017 | INR | 533.8 | 546.6 | 528.85 | 544.25 | 544.25 | +11.1 (+2.08%) | 1,113,439 |
| 28 Jul 2017 | INR | 527 | 535 | 525.85 | 533.15 | 533.15 | +5.7 (+1.08%) | 678,345 |
| 27 Jul 2017 | INR | 537.9 | 539.7 | 524.4 | 527.45 | 527.45 | -10.45 (-1.94%) | 1,803,847 |
| 26 Jul 2017 | INR | 535.2 | 541 | 533.2 | 537.9 | 537.9 | +1.75 (+0.33%) | 817,433 |
| 25 Jul 2017 | INR | 540 | 542.7 | 534.55 | 536.15 | 536.15 | -2 (-0.37%) | 722,277 |
| 24 Jul 2017 | INR | 545.3 | 546.95 | 535.6 | 538.15 | 538.15 | -5.05 (-0.93%) | 1,120,371 |
| 21 Jul 2017 | INR | 531.7 | 545.5 | 530.3 | 543.2 | 543.2 | +13.4 (+2.53%) | 1,146,931 |
| 20 Jul 2017 | INR | 531 | 535.65 | 528.4 | 529.8 | 529.8 | -3.25 (-0.61%) | 590,904 |
| 19 Jul 2017 | INR | 528.8 | 535.15 | 527.5 | 533.05 | 533.05 | +5.3 (+1.00%) | 841,355 |
| 18 Jul 2017 | INR | 530 | 536.8 | 526.7 | 527.75 | 527.75 | -6 (-1.12%) | 1,387,108 |
| 17 Jul 2017 | INR | 535.5 | 538.75 | 531.25 | 533.75 | 533.75 | +0.1 (+0.02%) | 1,312,136 |
| 14 Jul 2017 | INR | 538 | 541.9 | 532.1 | 533.65 | 533.65 | -0.5 (-0.09%) | 1,131,348 |
| 13 Jul 2017 | INR | 525.4 | 537 | 525 | 534.15 | 534.15 | +3.35 (+0.63%) | 1,059,461 |
| 12 Jul 2017 | INR | 532 | 534.85 | 528.25 | 530.8 | 530.8 | +2.1 (+0.40%) | 855,127 |
| 11 Jul 2017 | INR | 537 | 537.9 | 526.3 | 528.7 | 528.7 | -8.05 (-1.50%) | 960,330 |
| 10 Jul 2017 | INR | 533 | 538 | 523.2 | 536.75 | 536.75 | +4.25 (+0.80%) | 509,531 |
| 7 Jul 2017 | INR | 533.95 | 538.9 | 529 | 532.5 | 532.5 | -1.45 (-0.27%) | 1,724,825 |
| 6 Jul 2017 | INR | 532 | 536.5 | 528.1 | 533.95 | 533.95 | +2.15 (+0.40%) | 1,428,440 |
| 5 Jul 2017 | INR | 539.25 | 540 | 530.2 | 531.8 | 531.8 | -3.75 (-0.70%) | 894,627 |
| 4 Jul 2017 | INR | 533.5 | 539 | 526 | 535.55 | 535.55 | +3.15 (+0.59%) | 1,624,088 |
