| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,136 | 1,147.8 | 1,121.95 | 1,144.45 | 1,144.45 | -7.8 (-0.68%) | 70,315 |
| 10 Aug 2017 | INR | 1,150.4 | 1,159.8 | 1,145.65 | 1,152.25 | 1,152.25 | -3 (-0.26%) | 50,939 |
| 9 Aug 2017 | INR | 1,140 | 1,159 | 1,140 | 1,155.25 | 1,155.25 | +9.6 (+0.84%) | 76,604 |
| 8 Aug 2017 | INR | 1,150 | 1,150.4 | 1,140 | 1,145.65 | 1,145.65 | -3.95 (-0.34%) | 25,263 |
| 7 Aug 2017 | INR | 1,169 | 1,169 | 1,143.1 | 1,149.6 | 1,149.6 | -7.2 (-0.62%) | 63,833 |
| 4 Aug 2017 | INR | 1,155 | 1,159 | 1,142.25 | 1,156.8 | 1,156.8 | +10.4 (+0.91%) | 80,231 |
| 3 Aug 2017 | INR | 1,134 | 1,149.95 | 1,127.3 | 1,146.4 | 1,146.4 | +2.65 (+0.23%) | 63,942 |
| 2 Aug 2017 | INR | 1,150 | 1,151.1 | 1,135.05 | 1,143.75 | 1,143.75 | -4.35 (-0.38%) | 325,683 |
| 1 Aug 2017 | INR | 1,160.6 | 1,163.45 | 1,140 | 1,148.1 | 1,148.1 | -11.35 (-0.98%) | 180,678 |
| 31 Jul 2017 | INR | 1,152.8 | 1,163 | 1,146 | 1,159.45 | 1,159.45 | +6.6 (+0.57%) | 109,329 |
| 28 Jul 2017 | INR | 1,150 | 1,156.25 | 1,140.5 | 1,152.85 | 1,152.85 | +4.3 (+0.37%) | 101,268 |
| 27 Jul 2017 | INR | 1,146 | 1,152 | 1,136 | 1,148.55 | 1,148.55 | +15 (+1.32%) | 57,084 |
| 26 Jul 2017 | INR | 1,128.5 | 1,144.7 | 1,126.55 | 1,133.55 | 1,133.55 | -18.4 (-1.60%) | 269,732 |
| 25 Jul 2017 | INR | 1,161 | 1,164 | 1,140.25 | 1,151.95 | 1,151.95 | -4.1 (-0.35%) | 206,811 |
| 24 Jul 2017 | INR | 1,111 | 1,159.95 | 1,111 | 1,156.05 | 1,156.05 | +0.2 (+0.02%) | 63,573 |
| 21 Jul 2017 | INR | 1,160 | 1,171 | 1,148.65 | 1,155.85 | 1,155.85 | -1.05 (-0.09%) | 135,596 |
| 20 Jul 2017 | INR | 1,155 | 1,158.05 | 1,133.3 | 1,156.9 | 1,156.9 | +0.8 (+0.07%) | 165,610 |
| 19 Jul 2017 | INR | 1,152 | 1,158 | 1,146.3 | 1,156.1 | 1,156.1 | +10.1 (+0.88%) | 45,010 |
| 18 Jul 2017 | INR | 1,123.6 | 1,149.85 | 1,123.6 | 1,146 | 1,146 | +20.5 (+1.82%) | 93,581 |
| 17 Jul 2017 | INR | 1,118.1 | 1,128 | 1,115.3 | 1,125.5 | 1,125.5 | +7.4 (+0.66%) | 34,378 |
| 14 Jul 2017 | INR | 1,124.15 | 1,124.15 | 1,113 | 1,118.1 | 1,118.1 | -6.05 (-0.54%) | 38,317 |
| 13 Jul 2017 | INR | 1,132.7 | 1,143.9 | 1,121 | 1,124.15 | 1,124.15 | -8.55 (-0.75%) | 112,767 |
| 12 Jul 2017 | INR | 1,135 | 1,136.25 | 1,126 | 1,132.7 | 1,132.7 | +2.5 (+0.22%) | 29,836 |
| 11 Jul 2017 | INR | 1,131 | 1,135 | 1,123.45 | 1,130.2 | 1,130.2 | -0.5 (-0.04%) | 26,183 |
| 10 Jul 2017 | INR | 1,120 | 1,134 | 1,110.45 | 1,130.7 | 1,130.7 | +13.55 (+1.21%) | 179,487 |
| 7 Jul 2017 | INR | 1,131 | 1,132.3 | 1,113 | 1,117.15 | 1,117.15 | -13.55 (-1.20%) | 36,669 |
| 6 Jul 2017 | INR | 1,144.95 | 1,144.95 | 1,127.9 | 1,130.7 | 1,130.7 | +4.4 (+0.39%) | 36,799 |
| 5 Jul 2017 | INR | 1,112.65 | 1,133 | 1,109.1 | 1,126.3 | 1,126.3 | +17.55 (+1.58%) | 34,186 |
| 4 Jul 2017 | INR | 1,121 | 1,121 | 1,107.05 | 1,108.75 | 1,108.75 | -9.45 (-0.85%) | 25,635 |
| 3 Jul 2017 | INR | 1,096.8 | 1,121 | 1,096.8 | 1,118.2 | 1,118.2 | +14.05 (+1.27%) | 48,496 |
