| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 2,008 | 2,008 | 1,955.7 | 1,966.95 | 1,966.95 | -80.25 (-3.92%) | 72 |
| 9 Aug 2017 | INR | 2,002.05 | 2,050 | 2,001 | 2,047.2 | 2,047.2 | +20.8 (+1.03%) | 268 |
| 8 Aug 2017 | INR | 2,051.75 | 2,061.5 | 2,002.25 | 2,026.4 | 2,026.4 | -54.25 (-2.61%) | 180 |
| 7 Aug 2017 | INR | 2,101.1 | 2,130 | 2,080 | 2,080.65 | 2,080.65 | +17.55 (+0.85%) | 160 |
| 4 Aug 2017 | INR | 2,095 | 2,096 | 2,060 | 2,063.1 | 2,063.1 | -3 (-0.15%) | 70 |
| 3 Aug 2017 | INR | 2,096.9 | 2,096.9 | 2,054.1 | 2,066.1 | 2,066.1 | -42.7 (-2.02%) | 37 |
| 2 Aug 2017 | INR | 2,099.95 | 2,115 | 2,080 | 2,108.8 | 2,108.8 | +14.85 (+0.71%) | 277 |
| 1 Aug 2017 | INR | 2,022 | 2,116.2 | 2,022 | 2,093.95 | 2,093.95 | -9.2 (-0.44%) | 41 |
| 31 Jul 2017 | INR | 2,060 | 2,108 | 2,050 | 2,103.15 | 2,103.15 | +40.9 (+1.98%) | 721 |
| 28 Jul 2017 | INR | 2,050 | 2,075 | 2,031.5 | 2,062.25 | 2,062.25 | +34.45 (+1.70%) | 396 |
| 27 Jul 2017 | INR | 2,032.45 | 2,053 | 1,992 | 2,027.8 | 2,027.8 | +16.05 (+0.80%) | 333 |
| 26 Jul 2017 | INR | 2,000 | 2,029.4 | 2,000 | 2,011.75 | 2,011.75 | +29.85 (+1.51%) | 413 |
| 25 Jul 2017 | INR | 1,960.35 | 2,009 | 1,960.35 | 1,981.9 | 1,981.9 | +27.9 (+1.43%) | 176 |
| 24 Jul 2017 | INR | 1,923.5 | 1,975 | 1,923.5 | 1,954 | 1,954 | +48.95 (+2.57%) | 149 |
| 21 Jul 2017 | INR | 1,910 | 1,999 | 1,900 | 1,905.05 | 1,905.05 | -23 (-1.19%) | 186 |
| 20 Jul 2017 | INR | 1,887 | 1,949.9 | 1,887 | 1,928.05 | 1,928.05 | +86.7 (+4.71%) | 516 |
| 19 Jul 2017 | INR | 1,839 | 1,869.4 | 1,824.55 | 1,841.35 | 1,841.35 | +51.5 (+2.88%) | 199 |
| 18 Jul 2017 | INR | 1,805.6 | 1,805.6 | 1,787 | 1,789.85 | 1,789.85 | -60.15 (-3.25%) | 105 |
| 17 Jul 2017 | INR | 1,887.95 | 1,887.95 | 1,850 | 1,850 | 1,850 | +22.45 (+1.23%) | 4 |
| 14 Jul 2017 | INR | 1,885 | 1,885 | 1,790 | 1,827.55 | 1,827.55 | -12.85 (-0.70%) | 355 |
| 13 Jul 2017 | INR | 1,803.05 | 1,850 | 1,790 | 1,840.4 | 1,840.4 | +53.4 (+2.99%) | 128 |
| 12 Jul 2017 | INR | 1,800.05 | 1,800.05 | 1,787 | 1,787 | 1,787 | -35 (-1.92%) | 25 |
| 11 Jul 2017 | INR | 1,825 | 1,848 | 1,800 | 1,822 | 1,822 | +22 (+1.22%) | 264 |
| 10 Jul 2017 | INR | 1,839.75 | 1,848 | 1,800 | 1,800 | 1,800 | -21.25 (-1.17%) | 40 |
| 7 Jul 2017 | INR | 1,820 | 1,840 | 1,820 | 1,821.25 | 1,821.25 | +21.4 (+1.19%) | 290 |
| 6 Jul 2017 | INR | 1,780 | 1,800 | 1,776.55 | 1,799.85 | 1,799.85 | +29.05 (+1.64%) | 82 |
| 5 Jul 2017 | INR | 1,765.05 | 1,800 | 1,765 | 1,770.8 | 1,770.8 | -28.7 (-1.59%) | 3,232 |
| 4 Jul 2017 | INR | 1,780 | 1,799.5 | 1,780 | 1,799.5 | 1,799.5 | +26.7 (+1.51%) | 102 |
| 3 Jul 2017 | INR | 1,758.1 | 1,798.05 | 1,758.05 | 1,772.8 | 1,772.8 | -17.7 (-0.99%) | 110 |
| 30 Jun 2017 | INR | 1,776 | 1,791 | 1,776 | 1,790.5 | 1,790.5 | -5.3 (-0.30%) | 56 |
