| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,626 | 1,732.65 | 1,590.05 | 1,697.8 | 1,697.8 | +59.4 (+3.63%) | 137,028 |
| 10 Aug 2017 | INR | 1,681 | 1,681.2 | 1,614 | 1,638.4 | 1,638.4 | -62.5 (-3.67%) | 110,842 |
| 9 Aug 2017 | INR | 1,773 | 1,778 | 1,684.2 | 1,700.9 | 1,700.9 | -77.75 (-4.37%) | 89,786 |
| 8 Aug 2017 | INR | 1,809 | 1,830 | 1,773.45 | 1,778.65 | 1,778.65 | -15.8 (-0.88%) | 116,519 |
| 7 Aug 2017 | INR | 1,750 | 1,801.5 | 1,731.45 | 1,794.45 | 1,794.45 | +71.45 (+4.15%) | 148,443 |
| 4 Aug 2017 | INR | 1,705 | 1,733.3 | 1,701 | 1,723 | 1,723 | +20.4 (+1.20%) | 50,497 |
| 3 Aug 2017 | INR | 1,706.25 | 1,729 | 1,698 | 1,702.6 | 1,702.6 | -3.65 (-0.21%) | 54,279 |
| 2 Aug 2017 | INR | 1,724.5 | 1,724.95 | 1,690 | 1,706.25 | 1,706.25 | -8.15 (-0.48%) | 195,782 |
| 1 Aug 2017 | INR | 1,702.8 | 1,727.95 | 1,702.8 | 1,714.4 | 1,714.4 | +12.3 (+0.72%) | 46,377 |
| 31 Jul 2017 | INR | 1,705 | 1,725 | 1,697.45 | 1,702.1 | 1,702.1 | +0.5 (+0.03%) | 54,095 |
| 28 Jul 2017 | INR | 1,670 | 1,714.45 | 1,665.55 | 1,701.6 | 1,701.6 | +19.4 (+1.15%) | 68,621 |
| 27 Jul 2017 | INR | 1,694 | 1,740.5 | 1,674.9 | 1,682.2 | 1,682.2 | -3.9 (-0.23%) | 180,791 |
| 26 Jul 2017 | INR | 1,630 | 1,694.5 | 1,630 | 1,686.1 | 1,686.1 | +62.65 (+3.86%) | 106,833 |
| 25 Jul 2017 | INR | 1,605.9 | 1,629 | 1,600.8 | 1,623.45 | 1,623.45 | +25.25 (+1.58%) | 54,882 |
| 24 Jul 2017 | INR | 1,639 | 1,639 | 1,588.2 | 1,598.2 | 1,598.2 | -19.35 (-1.20%) | 65,425 |
| 21 Jul 2017 | INR | 1,604.4 | 1,630.05 | 1,585.7 | 1,617.55 | 1,617.55 | +29.1 (+1.83%) | 108,538 |
| 20 Jul 2017 | INR | 1,555 | 1,604.4 | 1,549 | 1,588.45 | 1,588.45 | +45.45 (+2.95%) | 204,860 |
| 19 Jul 2017 | INR | 1,516.3 | 1,577.85 | 1,516.3 | 1,543 | 1,543 | +30.15 (+1.99%) | 242,007 |
| 18 Jul 2017 | INR | 1,540 | 1,545 | 1,507.95 | 1,512.85 | 1,512.85 | -25.85 (-1.68%) | 46,068 |
| 17 Jul 2017 | INR | 1,499.5 | 1,550 | 1,492 | 1,538.7 | 1,538.7 | +39.15 (+2.61%) | 75,709 |
| 14 Jul 2017 | INR | 1,490 | 1,510 | 1,471 | 1,499.55 | 1,499.55 | +16.15 (+1.09%) | 47,656 |
| 13 Jul 2017 | INR | 1,454 | 1,487.2 | 1,453 | 1,483.4 | 1,483.4 | +44.4 (+3.09%) | 79,303 |
| 12 Jul 2017 | INR | 1,435 | 1,447.5 | 1,420.85 | 1,439 | 1,439 | +20.55 (+1.45%) | 37,925 |
| 11 Jul 2017 | INR | 1,410 | 1,430.4 | 1,410 | 1,418.45 | 1,418.45 | +10.55 (+0.75%) | 79,642 |
| 10 Jul 2017 | INR | 1,449 | 1,449 | 1,378.9 | 1,407.9 | 1,407.9 | +14.75 (+1.06%) | 70,163 |
| 7 Jul 2017 | INR | 1,400 | 1,404 | 1,389.05 | 1,393.15 | 1,393.15 | -2.9 (-0.21%) | 22,158 |
| 6 Jul 2017 | INR | 1,372 | 1,413.4 | 1,372 | 1,396.05 | 1,396.05 | -0.6 (-0.04%) | 35,735 |
| 5 Jul 2017 | INR | 1,380 | 1,401.3 | 1,369 | 1,396.65 | 1,396.65 | +16.95 (+1.23%) | 31,990 |
| 4 Jul 2017 | INR | 1,390 | 1,408 | 1,376.1 | 1,379.7 | 1,379.7 | -6.55 (-0.47%) | 38,457 |
| 3 Jul 2017 | INR | 1,381 | 1,390 | 1,366.8 | 1,386.25 | 1,386.25 | +12.05 (+0.88%) | 31,399 |
