| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,743.5 | 1,775 | 1,717 | 1,755.25 | 1,755.25 | -29.75 (-1.67%) | 3,283 |
| 10 Aug 2017 | INR | 1,795 | 1,795 | 1,715.7 | 1,785 | 1,785 | -17.15 (-0.95%) | 4,294 |
| 9 Aug 2017 | INR | 1,777 | 1,810 | 1,771 | 1,802.15 | 1,802.15 | +3.1 (+0.17%) | 2,260 |
| 8 Aug 2017 | INR | 1,790 | 1,811 | 1,774.25 | 1,799.05 | 1,799.05 | -1.05 (-0.06%) | 218 |
| 7 Aug 2017 | INR | 1,783.65 | 1,820 | 1,770 | 1,800.1 | 1,800.1 | +4.95 (+0.28%) | 237 |
| 4 Aug 2017 | INR | 1,750 | 1,802.2 | 1,741.5 | 1,795.15 | 1,795.15 | +40.1 (+2.28%) | 284 |
| 3 Aug 2017 | INR | 1,771.4 | 1,777.6 | 1,751 | 1,755.05 | 1,755.05 | -17.95 (-1.01%) | 50,564 |
| 2 Aug 2017 | INR | 1,809.05 | 1,818 | 1,768.25 | 1,773 | 1,773 | -14.1 (-0.79%) | 692 |
| 1 Aug 2017 | INR | 1,800 | 1,810 | 1,774.75 | 1,787.1 | 1,787.1 | +8.55 (+0.48%) | 89,866 |
| 31 Jul 2017 | INR | 1,792.05 | 1,804.25 | 1,772.6 | 1,778.55 | 1,778.55 | -26.1 (-1.45%) | 1,127 |
| 28 Jul 2017 | INR | 1,811.8 | 1,820 | 1,791.15 | 1,804.65 | 1,804.65 | -11.1 (-0.61%) | 361 |
| 27 Jul 2017 | INR | 1,783 | 1,826 | 1,775.05 | 1,815.75 | 1,815.75 | +49.55 (+2.81%) | 820 |
| 26 Jul 2017 | INR | 1,795 | 1,795 | 1,761 | 1,766.2 | 1,766.2 | -13.8 (-0.78%) | 1,021 |
| 25 Jul 2017 | INR | 1,753.6 | 1,802 | 1,753.6 | 1,780 | 1,780 | +11.9 (+0.67%) | 143,069 |
| 24 Jul 2017 | INR | 1,803.45 | 1,807.55 | 1,743 | 1,768.1 | 1,768.1 | -32 (-1.78%) | 5,981 |
| 21 Jul 2017 | INR | 1,807 | 1,813 | 1,795.85 | 1,800.1 | 1,800.1 | -10.35 (-0.57%) | 324 |
| 20 Jul 2017 | INR | 1,822.2 | 1,822.2 | 1,800 | 1,810.45 | 1,810.45 | +11.7 (+0.65%) | 1,112 |
| 19 Jul 2017 | INR | 1,804.4 | 1,854 | 1,789.3 | 1,798.75 | 1,798.75 | +0.5 (+0.03%) | 122,309 |
| 18 Jul 2017 | INR | 1,820 | 1,827.45 | 1,786 | 1,798.25 | 1,798.25 | -14 (-0.77%) | 644 |
| 17 Jul 2017 | INR | 1,890 | 1,890 | 1,800.95 | 1,812.25 | 1,812.25 | -2.2 (-0.12%) | 769 |
| 14 Jul 2017 | INR | 1,817 | 1,820 | 1,804.95 | 1,814.45 | 1,814.45 | +1.15 (+0.06%) | 1,287 |
| 13 Jul 2017 | INR | 1,823.75 | 1,823.75 | 1,792 | 1,813.3 | 1,813.3 | +1.9 (+0.10%) | 971 |
| 12 Jul 2017 | INR | 1,809 | 1,818 | 1,809 | 1,811.4 | 1,811.4 | -3.6 (-0.20%) | 448 |
| 11 Jul 2017 | INR | 1,830 | 1,832.05 | 1,812 | 1,815 | 1,815 | -15 (-0.82%) | 788 |
| 10 Jul 2017 | INR | 1,880 | 1,880 | 1,826.25 | 1,830 | 1,830 | +6.85 (+0.38%) | 1,831 |
| 7 Jul 2017 | INR | 1,847 | 1,850 | 1,812 | 1,823.15 | 1,823.15 | -15.9 (-0.86%) | 793 |
| 6 Jul 2017 | INR | 1,849.9 | 1,850 | 1,832.55 | 1,839.05 | 1,839.05 | -0.55 (-0.03%) | 326 |
| 5 Jul 2017 | INR | 1,893.6 | 1,893.6 | 1,837.5 | 1,839.6 | 1,839.6 | -10.45 (-0.56%) | 459 |
| 4 Jul 2017 | INR | 1,846.45 | 1,856.35 | 1,845.05 | 1,850.05 | 1,850.05 | +15.15 (+0.83%) | 1,215 |
| 3 Jul 2017 | INR | 1,835 | 1,854.9 | 1,825.35 | 1,834.9 | 1,834.9 | +8.6 (+0.47%) | 1,175 |
