| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 480 | 509.9 | 460.05 | 497.25 | 497.25 | +5.65 (+1.15%) | 1,159 |
| 10 Aug 2017 | INR | 549 | 549 | 479.8 | 491.6 | 491.6 | -39.6 (-7.45%) | 2,421 |
| 9 Aug 2017 | INR | 544.8 | 544.8 | 530 | 531.2 | 531.2 | -13.6 (-2.50%) | 1,653 |
| 8 Aug 2017 | INR | 565 | 565 | 535 | 544.8 | 544.8 | +15.75 (+2.98%) | 8,737 |
| 7 Aug 2017 | INR | 470 | 529.05 | 470 | 529.05 | 529.05 | +88.15 (+19.99%) | 14,251 |
| 4 Aug 2017 | INR | 449 | 449 | 433.05 | 440.9 | 440.9 | -4.55 (-1.02%) | 670 |
| 3 Aug 2017 | INR | 469.7 | 469.7 | 430.1 | 445.45 | 445.45 | -11.05 (-2.42%) | 3,028 |
| 2 Aug 2017 | INR | 451 | 464.75 | 449 | 456.5 | 456.5 | +9 (+2.01%) | 427 |
| 1 Aug 2017 | INR | 500.9 | 500.9 | 436.05 | 447.5 | 447.5 | -12.35 (-2.69%) | 2,085 |
| 31 Jul 2017 | INR | 476.85 | 476.85 | 459.05 | 459.85 | 459.85 | -9.5 (-2.02%) | 304 |
| 28 Jul 2017 | INR | 456 | 473 | 456 | 469.35 | 469.35 | -4.6 (-0.97%) | 599 |
| 27 Jul 2017 | INR | 497.5 | 498 | 470 | 473.95 | 473.95 | -15.8 (-3.23%) | 4,137 |
| 26 Jul 2017 | INR | 505 | 505 | 483.5 | 489.75 | 489.75 | +0.7 (+0.14%) | 5,765 |
| 25 Jul 2017 | INR | 505 | 509 | 484 | 489.05 | 489.05 | -12.95 (-2.58%) | 1,160 |
| 24 Jul 2017 | INR | 492.95 | 510 | 461.4 | 502 | 502 | +17.5 (+3.61%) | 4,628 |
| 21 Jul 2017 | INR | 469 | 508.4 | 469 | 484.5 | 484.5 | +39.15 (+8.79%) | 15,036 |
| 20 Jul 2017 | INR | 470 | 470 | 438.5 | 445.35 | 445.35 | -16.55 (-3.58%) | 4,011 |
| 19 Jul 2017 | INR | 464.8 | 464.8 | 448 | 461.9 | 461.9 | +20.05 (+4.54%) | 394 |
| 18 Jul 2017 | INR | 470 | 470 | 437.1 | 441.85 | 441.85 | -20.55 (-4.44%) | 776 |
| 17 Jul 2017 | INR | 460 | 490 | 449 | 462.4 | 462.4 | +12.35 (+2.74%) | 2,898 |
| 14 Jul 2017 | INR | 478.95 | 478.95 | 438 | 450.05 | 450.05 | -9.45 (-2.06%) | 2,428 |
| 13 Jul 2017 | INR | 465.3 | 466.2 | 451 | 459.5 | 459.5 | -5.25 (-1.13%) | 494 |
| 12 Jul 2017 | INR | 489 | 489 | 462.5 | 464.75 | 464.75 | -8.3 (-1.75%) | 1,136 |
| 11 Jul 2017 | INR | 499 | 499 | 473.05 | 473.05 | 473.05 | +0.35 (+0.07%) | 1,881 |
| 10 Jul 2017 | INR | 487 | 494 | 468.5 | 472.7 | 472.7 | +1.3 (+0.28%) | 1,294 |
| 7 Jul 2017 | INR | 480 | 499 | 463.15 | 471.4 | 471.4 | -8.2 (-1.71%) | 1,000 |
| 6 Jul 2017 | INR | 522 | 530 | 465.1 | 479.6 | 479.6 | -6.5 (-1.34%) | 2,168 |
| 5 Jul 2017 | INR | 465.75 | 490 | 465.75 | 486.1 | 486.1 | +28 (+6.11%) | 1,244 |
| 4 Jul 2017 | INR | 468.45 | 468.45 | 442.1 | 458.1 | 458.1 | +3.6 (+0.79%) | 462 |
| 3 Jul 2017 | INR | 445 | 455 | 435 | 454.5 | 454.5 | +16.35 (+3.73%) | 740 |
