| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,621 | 1,638.05 | 1,582.95 | 1,606.7 | 1,606.7 | -18 (-1.11%) | 41,846 |
| 10 Aug 2017 | INR | 1,688 | 1,689.8 | 1,613.25 | 1,624.7 | 1,624.7 | -66.15 (-3.91%) | 55,286 |
| 9 Aug 2017 | INR | 1,733 | 1,733 | 1,681.25 | 1,690.85 | 1,690.85 | -26 (-1.51%) | 47,299 |
| 8 Aug 2017 | INR | 1,742.5 | 1,753 | 1,702.85 | 1,716.85 | 1,716.85 | -12.1 (-0.70%) | 51,059 |
| 7 Aug 2017 | INR | 1,710 | 1,739 | 1,700.55 | 1,728.95 | 1,728.95 | +30.45 (+1.79%) | 44,296 |
| 4 Aug 2017 | INR | 1,690 | 1,707 | 1,672.2 | 1,698.5 | 1,698.5 | +1.7 (+0.10%) | 29,436 |
| 3 Aug 2017 | INR | 1,712.05 | 1,715.35 | 1,687.05 | 1,696.8 | 1,696.8 | -18.5 (-1.08%) | 24,585 |
| 2 Aug 2017 | INR | 1,757 | 1,757 | 1,710 | 1,715.3 | 1,715.3 | -21.9 (-1.26%) | 29,245 |
| 1 Aug 2017 | INR | 1,764 | 1,764 | 1,733.05 | 1,737.2 | 1,737.2 | -11.45 (-0.65%) | 29,557 |
| 31 Jul 2017 | INR | 1,760 | 1,775 | 1,735.55 | 1,748.65 | 1,748.65 | +2.2 (+0.13%) | 68,866 |
| 28 Jul 2017 | INR | 1,747 | 1,775 | 1,733.25 | 1,746.45 | 1,746.45 | +11.6 (+0.67%) | 110,397 |
| 27 Jul 2017 | INR | 1,681 | 1,766.6 | 1,666.1 | 1,734.85 | 1,734.85 | +56.3 (+3.35%) | 354,273 |
| 26 Jul 2017 | INR | 1,668.9 | 1,694 | 1,664.4 | 1,678.55 | 1,678.55 | +17.05 (+1.03%) | 33,825 |
| 25 Jul 2017 | INR | 1,670.05 | 1,671.75 | 1,645.55 | 1,661.5 | 1,661.5 | -9.1 (-0.54%) | 36,135 |
| 24 Jul 2017 | INR | 1,680.7 | 1,688.2 | 1,662.6 | 1,670.6 | 1,670.6 | -10.2 (-0.61%) | 24,659 |
| 21 Jul 2017 | INR | 1,699 | 1,701.3 | 1,668.55 | 1,680.8 | 1,680.8 | -9.5 (-0.56%) | 53,396 |
| 20 Jul 2017 | INR | 1,690.3 | 1,728 | 1,685 | 1,690.3 | 1,690.3 | +18.35 (+1.10%) | 136,223 |
| 19 Jul 2017 | INR | 1,683 | 1,698 | 1,663.5 | 1,671.95 | 1,671.95 | -7.7 (-0.46%) | 30,703 |
| 18 Jul 2017 | INR | 1,690 | 1,705 | 1,672.1 | 1,679.65 | 1,679.65 | -29.3 (-1.71%) | 34,590 |
| 17 Jul 2017 | INR | 1,717 | 1,731.6 | 1,664.55 | 1,708.95 | 1,708.95 | -1.8 (-0.11%) | 51,487 |
| 14 Jul 2017 | INR | 1,737 | 1,740 | 1,704.3 | 1,710.75 | 1,710.75 | -19.85 (-1.15%) | 47,484 |
| 13 Jul 2017 | INR | 1,728 | 1,749 | 1,718.8 | 1,730.6 | 1,730.6 | +10.05 (+0.58%) | 47,249 |
| 12 Jul 2017 | INR | 1,718 | 1,736 | 1,711.55 | 1,720.55 | 1,720.55 | +12.7 (+0.74%) | 71,563 |
| 11 Jul 2017 | INR | 1,717 | 1,756.35 | 1,697.75 | 1,707.85 | 1,707.85 | +1 (+0.06%) | 150,152 |
| 10 Jul 2017 | INR | 1,694 | 1,722.7 | 1,694 | 1,706.85 | 1,706.85 | +12.75 (+0.75%) | 63,089 |
| 7 Jul 2017 | INR | 1,690 | 1,708.35 | 1,683.95 | 1,694.1 | 1,694.1 | -4.85 (-0.29%) | 64,002 |
| 6 Jul 2017 | INR | 1,692.3 | 1,722.05 | 1,678.2 | 1,698.95 | 1,698.95 | +7.25 (+0.43%) | 98,149 |
| 5 Jul 2017 | INR | 1,676 | 1,708.8 | 1,674 | 1,691.7 | 1,691.7 | +22.45 (+1.34%) | 151,728 |
| 4 Jul 2017 | INR | 1,624 | 1,688 | 1,624 | 1,669.25 | 1,669.25 | +52.55 (+3.25%) | 260,190 |
| 3 Jul 2017 | INR | 1,594.8 | 1,622.45 | 1,589.05 | 1,616.7 | 1,616.7 | +31.65 (+2.00%) | 55,949 |
