| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 449 | 465.5 | 430 | 459.4 | 45.94 | +10.45 (+2.33%) | 26,993 |
| 10 Aug 2017 | INR | 386 | 491.85 | 386 | 448.95 | 44.895 | -29 (-6.07%) | 12,911 |
| 9 Aug 2017 | INR | 475 | 499.9 | 415 | 477.95 | 47.795 | +2.95 (+0.62%) | 18,603 |
| 8 Aug 2017 | INR | 505 | 505 | 460 | 475 | 47.5 | -19.85 (-4.01%) | 3,749 |
| 7 Aug 2017 | INR | 488 | 494.85 | 485 | 494.85 | 49.485 | +5.95 (+1.22%) | 637 |
| 4 Aug 2017 | INR | 508 | 514 | 480 | 488.9 | 48.89 | -16.1 (-3.19%) | 21,962 |
| 3 Aug 2017 | INR | 480 | 505 | 480 | 505 | 50.5 | +12 (+2.43%) | 23,139 |
| 2 Aug 2017 | INR | 494 | 494 | 472.5 | 493 | 49.3 | +0.95 (+0.19%) | 20,204 |
| 1 Aug 2017 | INR | 480 | 494.6 | 450 | 492.05 | 49.205 | +33.05 (+7.20%) | 82,959 |
| 31 Jul 2017 | INR | 440 | 460 | 440 | 459 | 45.9 | +25.8 (+5.96%) | 24,623 |
| 28 Jul 2017 | INR | 412.7 | 448.5 | 412.7 | 433.2 | 43.32 | +9.05 (+2.13%) | 23,410 |
| 27 Jul 2017 | INR | 424 | 429 | 412 | 424.15 | 42.415 | -1.35 (-0.32%) | 21,869 |
| 26 Jul 2017 | INR | 436 | 448.9 | 425 | 425.5 | 42.55 | -2.85 (-0.67%) | 4,094 |
| 25 Jul 2017 | INR | 436 | 436 | 424 | 428.35 | 42.835 | +2.25 (+0.53%) | 3,230 |
| 24 Jul 2017 | INR | 402 | 440 | 401 | 426.1 | 42.61 | +15.3 (+3.72%) | 49,995 |
| 21 Jul 2017 | INR | 408 | 415 | 400 | 410.8 | 41.08 | +11.4 (+2.85%) | 54,552 |
| 20 Jul 2017 | INR | 399 | 404 | 389 | 399.4 | 39.94 | +9.55 (+2.45%) | 4,594 |
| 19 Jul 2017 | INR | 408.9 | 408.9 | 375 | 389.85 | 38.985 | +9.65 (+2.54%) | 27,746 |
| 18 Jul 2017 | INR | 411 | 411 | 356 | 380.2 | 38.02 | -14.8 (-3.75%) | 57,056 |
| 17 Jul 2017 | INR | 417.95 | 417.95 | 390 | 395 | 39.5 | -7.95 (-1.97%) | 5,194 |
| 14 Jul 2017 | INR | 423.5 | 423.5 | 400 | 402.95 | 40.295 | -0.3 (-0.07%) | 2,153 |
| 13 Jul 2017 | INR | 441.85 | 441.85 | 390 | 403.25 | 40.325 | -3.6 (-0.88%) | 2,641 |
| 12 Jul 2017 | INR | 413.5 | 414 | 404.95 | 406.85 | 40.685 | -8.15 (-1.96%) | 18,912 |
| 11 Jul 2017 | INR | 415 | 416 | 410 | 415 | 41.5 | -5.4 (-1.28%) | 1,346 |
| 10 Jul 2017 | INR | 439.95 | 439.95 | 401 | 420.4 | 42.04 | +10.4 (+2.54%) | 22,257 |
| 7 Jul 2017 | INR | 418 | 419.25 | 400 | 410 | 41 | -10.1 (-2.40%) | 28,313 |
| 6 Jul 2017 | INR | 422.5 | 432.95 | 415 | 420.1 | 42.01 | -2.1 (-0.50%) | 970 |
| 5 Jul 2017 | INR | 421 | 422.5 | 403.4 | 422.2 | 42.22 | +7.75 (+1.87%) | 35,525 |
| 4 Jul 2017 | INR | 424.9 | 425 | 410 | 414.45 | 41.445 | -1.35 (-0.32%) | 51,576 |
| 3 Jul 2017 | INR | 401 | 419.9 | 399 | 415.8 | 41.58 | +22.85 (+5.81%) | 26,727 |
