| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 17,001.15 | 17,725 | 16,800 | 17,477.5 | 17,477.5 | +92.65 (+0.53%) | 532 |
| 10 Aug 2017 | INR | 17,819.1 | 17,854.95 | 17,300 | 17,384.85 | 17,384.85 | -541.65 (-3.02%) | 600 |
| 9 Aug 2017 | INR | 17,873.8 | 18,038.5 | 17,651.4 | 17,926.5 | 17,926.5 | +209.65 (+1.18%) | 292 |
| 8 Aug 2017 | INR | 18,072.55 | 18,072.55 | 17,440 | 17,716.85 | 17,716.85 | -381.05 (-2.11%) | 637 |
| 7 Aug 2017 | INR | 18,249 | 18,249 | 18,028 | 18,097.9 | 18,097.9 | +28.4 (+0.16%) | 334 |
| 4 Aug 2017 | INR | 18,150 | 18,203.95 | 17,928.35 | 18,069.5 | 18,069.5 | -49.25 (-0.27%) | 6,325 |
| 3 Aug 2017 | INR | 18,450 | 18,644 | 18,031 | 18,118.75 | 18,118.75 | -260.35 (-1.42%) | 519 |
| 2 Aug 2017 | INR | 18,600 | 18,621.3 | 18,303.5 | 18,379.1 | 18,379.1 | -195.95 (-1.05%) | 266 |
| 1 Aug 2017 | INR | 18,702.25 | 18,702.25 | 18,150.45 | 18,575.05 | 18,575.05 | -63.5 (-0.34%) | 713 |
| 31 Jul 2017 | INR | 17,777.7 | 18,800 | 17,259.15 | 18,638.55 | 18,638.55 | +1,158.05 (+6.62%) | 3,487 |
| 28 Jul 2017 | INR | 17,612.4 | 17,708 | 17,400.05 | 17,480.5 | 17,480.5 | -49.45 (-0.28%) | 465 |
| 27 Jul 2017 | INR | 17,514.1 | 17,648.95 | 17,417.7 | 17,529.95 | 17,529.95 | +79.8 (+0.46%) | 222 |
| 26 Jul 2017 | INR | 17,658.25 | 17,681.25 | 17,277 | 17,450.15 | 17,450.15 | -124.25 (-0.71%) | 580 |
| 25 Jul 2017 | INR | 17,693.1 | 17,700 | 17,551.05 | 17,574.4 | 17,574.4 | -141.25 (-0.80%) | 328 |
| 24 Jul 2017 | INR | 18,000 | 18,000 | 17,664.35 | 17,715.65 | 17,715.65 | +27.5 (+0.16%) | 200 |
| 21 Jul 2017 | INR | 17,929.65 | 18,032.05 | 17,651 | 17,688.15 | 17,688.15 | -182.3 (-1.02%) | 307 |
| 20 Jul 2017 | INR | 18,295.15 | 18,295.15 | 17,777 | 17,870.45 | 17,870.45 | -380.15 (-2.08%) | 334 |
| 19 Jul 2017 | INR | 18,385.7 | 18,385.7 | 18,201 | 18,250.6 | 18,250.6 | -96.55 (-0.53%) | 235 |
| 18 Jul 2017 | INR | 18,079.7 | 18,482.8 | 17,984.05 | 18,347.15 | 18,347.15 | +222.85 (+1.23%) | 483 |
| 17 Jul 2017 | INR | 18,616.95 | 18,619.95 | 18,056.75 | 18,124.3 | 18,124.3 | -461.4 (-2.48%) | 526 |
| 14 Jul 2017 | INR | 18,799 | 18,960 | 18,556.25 | 18,585.7 | 18,585.7 | -190.1 (-1.01%) | 526 |
| 13 Jul 2017 | INR | 18,450 | 18,854.95 | 18,450 | 18,775.8 | 18,775.8 | +294.95 (+1.60%) | 700 |
| 12 Jul 2017 | INR | 18,448.4 | 18,532.85 | 17,777.05 | 18,480.85 | 18,480.85 | +73.35 (+0.40%) | 545 |
| 11 Jul 2017 | INR | 18,300 | 18,463.2 | 18,300 | 18,407.5 | 18,407.5 | +135.95 (+0.74%) | 476 |
| 10 Jul 2017 | INR | 18,500 | 18,500 | 17,905.05 | 18,271.55 | 18,271.55 | -69.6 (-0.38%) | 3,251 |
| 7 Jul 2017 | INR | 17,971 | 18,430 | 17,950 | 18,341.15 | 18,341.15 | +390.75 (+2.18%) | 397 |
| 6 Jul 2017 | INR | 18,006.8 | 18,132.55 | 17,478 | 17,950.4 | 17,950.4 | +22.2 (+0.12%) | 955 |
| 5 Jul 2017 | INR | 17,651.8 | 17,998.55 | 17,651.8 | 17,928.2 | 17,928.2 | +231.15 (+1.31%) | 305 |
| 4 Jul 2017 | INR | 17,890 | 17,933.9 | 17,600 | 17,697.05 | 17,697.05 | +99.2 (+0.56%) | 537 |
| 3 Jul 2017 | INR | 16,953.3 | 17,665.95 | 16,899.85 | 17,597.85 | 17,597.85 | +653.85 (+3.86%) | 532 |
