| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,050.95 | 1,057.5 | 1,040 | 1,048 | 1,048 | -2.95 (-0.28%) | 13,098 |
| 10 Aug 2017 | INR | 1,055 | 1,056 | 1,035.2 | 1,050.95 | 1,050.95 | -4.7 (-0.45%) | 18,127 |
| 9 Aug 2017 | INR | 1,065 | 1,068 | 1,048 | 1,055.65 | 1,055.65 | -10.3 (-0.97%) | 12,978 |
| 8 Aug 2017 | INR | 1,076 | 1,076 | 1,060 | 1,065.95 | 1,065.95 | -6.45 (-0.60%) | 18,167 |
| 7 Aug 2017 | INR | 1,078 | 1,078 | 1,067.2 | 1,072.4 | 1,072.4 | -1.55 (-0.14%) | 8,355 |
| 4 Aug 2017 | INR | 1,073.9 | 1,085.3 | 1,069.8 | 1,073.95 | 1,073.95 | -9 (-0.83%) | 36,024 |
| 3 Aug 2017 | INR | 1,038 | 1,099 | 1,028 | 1,082.95 | 1,082.95 | +44.1 (+4.25%) | 129,580 |
| 2 Aug 2017 | INR | 1,070 | 1,070 | 1,031 | 1,038.85 | 1,038.85 | -30.55 (-2.86%) | 19,337 |
| 1 Aug 2017 | INR | 1,080 | 1,084.5 | 1,067.1 | 1,069.4 | 1,069.4 | -9.6 (-0.89%) | 8,021 |
| 31 Jul 2017 | INR | 1,074 | 1,085 | 1,070 | 1,079 | 1,079 | +9.85 (+0.92%) | 11,665 |
| 28 Jul 2017 | INR | 1,083 | 1,083 | 1,064 | 1,069.15 | 1,069.15 | -7.1 (-0.66%) | 88,005 |
| 27 Jul 2017 | INR | 1,064.05 | 1,082 | 1,062 | 1,076.25 | 1,076.25 | +10.6 (+0.99%) | 17,678 |
| 26 Jul 2017 | INR | 1,067.5 | 1,071 | 1,061.8 | 1,065.65 | 1,065.65 | -2.8 (-0.26%) | 16,531 |
| 25 Jul 2017 | INR | 1,074 | 1,074.9 | 1,064.8 | 1,068.45 | 1,068.45 | -1.25 (-0.12%) | 208,452 |
| 24 Jul 2017 | INR | 1,070 | 1,071.4 | 1,061 | 1,069.7 | 1,069.7 | -0.3 (-0.03%) | 98,117 |
| 21 Jul 2017 | INR | 1,063 | 1,073.5 | 1,061 | 1,070 | 1,070 | +6.95 (+0.65%) | 9,184 |
| 20 Jul 2017 | INR | 1,079.5 | 1,079.5 | 1,060.85 | 1,063.05 | 1,063.05 | -8.25 (-0.77%) | 13,041 |
| 19 Jul 2017 | INR | 1,072.1 | 1,076.35 | 1,069.15 | 1,071.3 | 1,071.3 | -1.6 (-0.15%) | 60,358 |
| 18 Jul 2017 | INR | 1,072.2 | 1,079.65 | 1,064.9 | 1,072.9 | 1,072.9 | +2.65 (+0.25%) | 12,482 |
| 17 Jul 2017 | INR | 1,075 | 1,075.5 | 1,059.75 | 1,070.25 | 1,070.25 | -0.4 (-0.04%) | 10,701 |
| 14 Jul 2017 | INR | 1,073.5 | 1,076.4 | 1,066 | 1,070.65 | 1,070.65 | -3.35 (-0.31%) | 8,430 |
| 13 Jul 2017 | INR | 1,082 | 1,086.95 | 1,072.3 | 1,074 | 1,074 | -1.8 (-0.17%) | 16,555 |
| 12 Jul 2017 | INR | 1,080 | 1,083.5 | 1,068.95 | 1,075.8 | 1,075.8 | -3.05 (-0.28%) | 48,427 |
| 11 Jul 2017 | INR | 1,097 | 1,100.5 | 1,076 | 1,078.85 | 1,078.85 | -14.1 (-1.29%) | 20,382 |
| 10 Jul 2017 | INR | 1,094.95 | 1,100 | 1,088 | 1,092.95 | 1,092.95 | +6.35 (+0.58%) | 30,022 |
| 7 Jul 2017 | INR | 1,105.15 | 1,105.15 | 1,082.05 | 1,086.6 | 1,086.6 | -20.3 (-1.83%) | 16,777 |
| 6 Jul 2017 | INR | 1,116 | 1,116 | 1,104 | 1,106.9 | 1,106.9 | -7.35 (-0.66%) | 9,744 |
| 5 Jul 2017 | INR | 1,115.25 | 1,125 | 1,110 | 1,114.25 | 1,114.25 | -11.95 (-1.06%) | 17,478 |
| 4 Jul 2017 | INR | 1,129.95 | 1,131.35 | 1,115 | 1,126.2 | 1,126.2 | -1.4 (-0.12%) | 24,640 |
| 3 Jul 2017 | INR | 1,120 | 1,132.9 | 1,114.05 | 1,127.6 | 1,127.6 | +16 (+1.44%) | 84,629 |
