| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 5,750 | 5,870 | 5,729.05 | 5,813.7 | 5,813.7 | +9.5 (+0.16%) | 1,752 |
| 10 Aug 2017 | INR | 5,850.05 | 5,885.15 | 5,790 | 5,804.2 | 5,804.2 | -78.9 (-1.34%) | 2,398 |
| 9 Aug 2017 | INR | 5,908.2 | 6,000 | 5,841.8 | 5,883.1 | 5,883.1 | -11.35 (-0.19%) | 580 |
| 8 Aug 2017 | INR | 5,910 | 5,944.55 | 5,841.25 | 5,894.45 | 5,894.45 | +2.25 (+0.04%) | 1,445 |
| 7 Aug 2017 | INR | 5,911 | 6,030.8 | 5,841.2 | 5,892.2 | 5,892.2 | +22.3 (+0.38%) | 8,126 |
| 4 Aug 2017 | INR | 5,881.6 | 5,900 | 5,697 | 5,869.9 | 5,869.9 | +115.05 (+2.00%) | 10,491 |
| 3 Aug 2017 | INR | 5,870 | 5,920.8 | 5,660 | 5,754.85 | 5,754.85 | -102.5 (-1.75%) | 3,266 |
| 2 Aug 2017 | INR | 5,901.75 | 5,910 | 5,850 | 5,857.35 | 5,857.35 | -34.95 (-0.59%) | 809 |
| 1 Aug 2017 | INR | 5,915 | 6,000 | 5,868 | 5,892.3 | 5,892.3 | -13 (-0.22%) | 2,082 |
| 31 Jul 2017 | INR | 5,800 | 5,994 | 5,770 | 5,905.3 | 5,905.3 | +129.05 (+2.23%) | 13,233 |
| 28 Jul 2017 | INR | 5,499.95 | 5,900 | 5,449 | 5,776.25 | 5,776.25 | +252.7 (+4.57%) | 22,770 |
| 27 Jul 2017 | INR | 5,251 | 5,600 | 5,251 | 5,523.55 | 5,523.55 | +249.15 (+4.72%) | 40,200 |
| 26 Jul 2017 | INR | 5,270 | 5,300 | 5,248 | 5,274.4 | 5,274.4 | +25.7 (+0.49%) | 1,200 |
| 25 Jul 2017 | INR | 5,241 | 5,330 | 5,241 | 5,248.7 | 5,248.7 | -45.35 (-0.86%) | 657 |
| 24 Jul 2017 | INR | 5,359.95 | 5,359.95 | 5,287.1 | 5,294.05 | 5,294.05 | -6.35 (-0.12%) | 647 |
| 21 Jul 2017 | INR | 5,370.3 | 5,382.8 | 5,290 | 5,300.4 | 5,300.4 | -47.3 (-0.88%) | 989 |
| 20 Jul 2017 | INR | 5,381 | 5,409.95 | 5,339 | 5,347.7 | 5,347.7 | -25.05 (-0.47%) | 1,054 |
| 19 Jul 2017 | INR | 5,312.4 | 5,471 | 5,275 | 5,372.75 | 5,372.75 | +69.65 (+1.31%) | 1,656 |
| 18 Jul 2017 | INR | 5,313.45 | 5,342 | 5,284 | 5,303.1 | 5,303.1 | -36.85 (-0.69%) | 854 |
| 17 Jul 2017 | INR | 5,307.3 | 5,388 | 5,255 | 5,339.95 | 5,339.95 | +63.45 (+1.20%) | 1,010 |
| 14 Jul 2017 | INR | 5,318.15 | 5,335 | 5,234.4 | 5,276.5 | 5,276.5 | -54.15 (-1.02%) | 1,463 |
| 13 Jul 2017 | INR | 5,400 | 5,400 | 5,310.1 | 5,330.65 | 5,330.65 | -35.65 (-0.66%) | 1,294 |
| 12 Jul 2017 | INR | 5,396.35 | 5,417 | 5,351 | 5,366.3 | 5,366.3 | +11.5 (+0.21%) | 585 |
| 11 Jul 2017 | INR | 5,450 | 5,450 | 5,348.5 | 5,354.8 | 5,354.8 | -67.3 (-1.24%) | 733 |
| 10 Jul 2017 | INR | 5,380 | 5,475 | 5,320 | 5,422.1 | 5,422.1 | +101.85 (+1.91%) | 2,785 |
| 7 Jul 2017 | INR | 5,364 | 5,398 | 5,308.65 | 5,320.25 | 5,320.25 | -18.65 (-0.35%) | 936 |
| 6 Jul 2017 | INR | 5,375 | 5,485 | 5,311 | 5,338.9 | 5,338.9 | -35.9 (-0.67%) | 2,084 |
| 5 Jul 2017 | INR | 5,430 | 5,534 | 5,350 | 5,374.8 | 5,374.8 | -35.2 (-0.65%) | 2,871 |
| 4 Jul 2017 | INR | 5,370 | 5,557 | 5,370 | 5,410 | 5,410 | -0.5 (-0.01%) | 2,942 |
| 3 Jul 2017 | INR | 5,035 | 5,494.7 | 5,035 | 5,410.5 | 5,410.5 | +385.4 (+7.67%) | 8,426 |
