| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 8,460 | 8,786.9 | 8,075 | 8,642.35 | 864.235 | +125.15 (+1.47%) | 6,409 |
| 10 Aug 2017 | INR | 9,748 | 9,880 | 8,300 | 8,517.2 | 851.72 | -1,185.55 (-12.22%) | 9,925 |
| 9 Aug 2017 | INR | 9,705.1 | 9,940 | 9,605 | 9,702.75 | 970.275 | +42.85 (+0.44%) | 2,413 |
| 8 Aug 2017 | INR | 10,088.9 | 10,188 | 9,500 | 9,659.9 | 965.99 | -322.45 (-3.23%) | 3,225 |
| 7 Aug 2017 | INR | 9,350 | 10,125 | 9,230 | 9,982.35 | 998.235 | +624.05 (+6.67%) | 11,051 |
| 4 Aug 2017 | INR | 9,191 | 9,425 | 9,130 | 9,358.3 | 935.83 | +180.2 (+1.96%) | 2,482 |
| 3 Aug 2017 | INR | 9,399 | 9,450 | 9,154 | 9,178.1 | 917.81 | -149.05 (-1.60%) | 1,347 |
| 2 Aug 2017 | INR | 8,970 | 9,450 | 8,920.35 | 9,327.15 | 932.715 | +430.95 (+4.84%) | 4,544 |
| 1 Aug 2017 | INR | 8,950 | 8,950 | 8,825 | 8,896.2 | 889.62 | +0.75 (+0.01%) | 1,157 |
| 31 Jul 2017 | INR | 8,890 | 8,980 | 8,850 | 8,895.45 | 889.545 | +9.05 (+0.10%) | 986 |
| 28 Jul 2017 | INR | 8,959 | 8,960 | 8,870 | 8,886.4 | 888.64 | -63.2 (-0.71%) | 721 |
| 27 Jul 2017 | INR | 9,000 | 9,000 | 8,852.05 | 8,949.6 | 894.96 | -54.45 (-0.60%) | 717 |
| 26 Jul 2017 | INR | 9,000 | 9,025 | 8,935 | 9,004.05 | 900.405 | +61.9 (+0.69%) | 854 |
| 25 Jul 2017 | INR | 8,850.05 | 9,100 | 8,850.05 | 8,942.15 | 894.215 | -41 (-0.46%) | 1,308 |
| 24 Jul 2017 | INR | 9,151 | 9,151 | 8,751 | 8,983.15 | 898.315 | -106.25 (-1.17%) | 1,797 |
| 21 Jul 2017 | INR | 9,150.1 | 9,234.95 | 9,060 | 9,089.4 | 908.94 | -86.85 (-0.95%) | 2,655 |
| 20 Jul 2017 | INR | 9,218.5 | 9,250 | 9,145 | 9,176.25 | 917.625 | +50.25 (+0.55%) | 4,183 |
| 19 Jul 2017 | INR | 9,230 | 9,299 | 9,100 | 9,126 | 912.6 | -83.65 (-0.91%) | 1,751 |
| 18 Jul 2017 | INR | 9,250 | 9,255 | 9,123 | 9,209.65 | 920.965 | +30 (+0.33%) | 954 |
| 17 Jul 2017 | INR | 9,190 | 9,250 | 9,100 | 9,179.65 | 917.965 | +55.7 (+0.61%) | 974 |
| 14 Jul 2017 | INR | 9,220 | 9,344 | 9,000 | 9,123.95 | 912.395 | -94.45 (-1.02%) | 1,134 |
| 13 Jul 2017 | INR | 9,200.05 | 9,460 | 9,113.55 | 9,218.4 | 921.84 | +98.25 (+1.08%) | 3,404 |
| 12 Jul 2017 | INR | 8,849 | 9,288 | 8,825 | 9,120.15 | 912.015 | +316.75 (+3.60%) | 2,721 |
| 11 Jul 2017 | INR | 8,900 | 8,947.9 | 8,786.05 | 8,803.4 | 880.34 | -100.15 (-1.12%) | 1,385 |
| 10 Jul 2017 | INR | 8,935 | 8,999 | 8,851 | 8,903.55 | 890.355 | -34.45 (-0.39%) | 535 |
| 7 Jul 2017 | INR | 8,950 | 9,000 | 8,920 | 8,938 | 893.8 | +46.4 (+0.52%) | 472 |
| 6 Jul 2017 | INR | 9,000 | 9,135 | 8,825 | 8,891.6 | 889.16 | -77.3 (-0.86%) | 1,087 |
| 5 Jul 2017 | INR | 9,049 | 9,050 | 8,905.55 | 8,968.9 | 896.89 | -40.25 (-0.45%) | 1,041 |
| 4 Jul 2017 | INR | 9,089.95 | 9,100 | 8,952.05 | 9,009.15 | 900.915 | +47.25 (+0.53%) | 837 |
| 3 Jul 2017 | INR | 9,189.95 | 9,190 | 8,901 | 8,961.9 | 896.19 | -123.2 (-1.36%) | 2,777 |
