| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 743.85 | 766.5 | 733.05 | 744.4 | 744.4 | -11.2 (-1.48%) | 26,097 |
| 10 Aug 2017 | INR | 783.9 | 791.4 | 740.05 | 755.6 | 755.6 | -27.6 (-3.52%) | 30,676 |
| 9 Aug 2017 | INR | 773.85 | 813 | 770 | 783.2 | 783.2 | +0.65 (+0.08%) | 23,758 |
| 8 Aug 2017 | INR | 821.6 | 825 | 778.55 | 782.55 | 782.55 | -29.8 (-3.67%) | 14,520 |
| 7 Aug 2017 | INR | 797.85 | 822 | 795.1 | 812.35 | 812.35 | +27.85 (+3.55%) | 16,446 |
| 4 Aug 2017 | INR | 779.8 | 792 | 771.5 | 784.5 | 784.5 | +7.5 (+0.97%) | 7,501 |
| 3 Aug 2017 | INR | 789 | 793 | 774.8 | 777 | 777 | -13.75 (-1.74%) | 14,265 |
| 2 Aug 2017 | INR | 773.65 | 798 | 769.6 | 790.75 | 790.75 | +27.35 (+3.58%) | 16,740 |
| 1 Aug 2017 | INR | 775.6 | 780 | 759.05 | 763.4 | 763.4 | -12.35 (-1.59%) | 62,781 |
| 31 Jul 2017 | INR | 795 | 806.85 | 771.2 | 775.75 | 775.75 | -7.15 (-0.91%) | 13,935 |
| 28 Jul 2017 | INR | 789.95 | 794.8 | 780.05 | 782.9 | 782.9 | -9.2 (-1.16%) | 15,305 |
| 27 Jul 2017 | INR | 784.95 | 797 | 775.2 | 792.1 | 792.1 | +14.95 (+1.92%) | 12,309 |
| 26 Jul 2017 | INR | 783.9 | 787.5 | 770 | 777.15 | 777.15 | -5.4 (-0.69%) | 10,759 |
| 25 Jul 2017 | INR | 793 | 795.55 | 776.65 | 782.55 | 782.55 | -11.35 (-1.43%) | 6,761 |
| 24 Jul 2017 | INR | 787.2 | 804.95 | 780.55 | 793.9 | 793.9 | +4.05 (+0.51%) | 18,084 |
| 21 Jul 2017 | INR | 798.7 | 806 | 785 | 789.85 | 789.85 | -6.2 (-0.78%) | 9,011 |
| 20 Jul 2017 | INR | 825.8 | 825.8 | 785.8 | 796.05 | 796.05 | -13.25 (-1.64%) | 7,785 |
| 19 Jul 2017 | INR | 802 | 828.5 | 791.7 | 809.3 | 809.3 | +13.7 (+1.72%) | 13,005 |
| 18 Jul 2017 | INR | 805 | 809.6 | 791 | 795.6 | 795.6 | -8.7 (-1.08%) | 8,481 |
| 17 Jul 2017 | INR | 809.1 | 815.8 | 793.2 | 804.3 | 804.3 | -3.45 (-0.43%) | 10,891 |
| 14 Jul 2017 | INR | 828.8 | 829.9 | 801.15 | 807.75 | 807.75 | -13.85 (-1.69%) | 16,136 |
| 13 Jul 2017 | INR | 838.8 | 844 | 815.25 | 821.6 | 821.6 | -5.2 (-0.63%) | 21,159 |
| 12 Jul 2017 | INR | 834.9 | 841.3 | 817 | 826.8 | 826.8 | +0.05 (+0.01%) | 8,877 |
| 11 Jul 2017 | INR | 860.55 | 866.6 | 809.9 | 826.75 | 826.75 | -25.75 (-3.02%) | 19,367 |
| 10 Jul 2017 | INR | 849 | 865 | 841 | 852.5 | 852.5 | +16.15 (+1.93%) | 58,131 |
| 7 Jul 2017 | INR | 781.3 | 844 | 780 | 836.35 | 836.35 | +54.2 (+6.93%) | 75,924 |
| 6 Jul 2017 | INR | 745.75 | 807.6 | 739.9 | 782.15 | 782.15 | +41.5 (+5.60%) | 49,388 |
| 5 Jul 2017 | INR | 737.6 | 759.55 | 733 | 740.65 | 740.65 | +4.25 (+0.58%) | 10,814 |
| 4 Jul 2017 | INR | 755.8 | 755.85 | 729.05 | 736.4 | 736.4 | -18.9 (-2.50%) | 11,279 |
| 3 Jul 2017 | INR | 739.85 | 760.05 | 739 | 755.3 | 755.3 | +16.5 (+2.23%) | 44,439 |
