| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 2,320 | 2,398 | 2,275 | 2,360.85 | 472.17 | +15.1 (+0.64%) | 1,235 |
| 10 Aug 2017 | INR | 2,377.15 | 2,396.3 | 2,333.2 | 2,345.75 | 469.15 | -73.15 (-3.02%) | 705 |
| 9 Aug 2017 | INR | 2,396.2 | 2,470 | 2,376.85 | 2,418.9 | 483.78 | +12.3 (+0.51%) | 418 |
| 8 Aug 2017 | INR | 2,405 | 2,430.6 | 2,365.65 | 2,406.6 | 481.32 | +3.4 (+0.14%) | 1,565 |
| 7 Aug 2017 | INR | 2,400 | 2,468.45 | 2,358.8 | 2,403.2 | 480.64 | +11.6 (+0.49%) | 3,116 |
| 4 Aug 2017 | INR | 2,420.4 | 2,450.4 | 2,385 | 2,391.6 | 478.32 | -36.25 (-1.49%) | 1,081 |
| 3 Aug 2017 | INR | 2,458.15 | 2,458.15 | 2,425 | 2,427.85 | 485.57 | -31 (-1.26%) | 326 |
| 2 Aug 2017 | INR | 2,480 | 2,488.45 | 2,440.1 | 2,458.85 | 491.77 | -0.6 (-0.02%) | 1,481 |
| 1 Aug 2017 | INR | 2,459.2 | 2,514.9 | 2,455 | 2,459.45 | 491.89 | +3.45 (+0.14%) | 729 |
| 31 Jul 2017 | INR | 2,472.55 | 2,500 | 2,455 | 2,456 | 491.2 | -40.45 (-1.62%) | 685 |
| 28 Jul 2017 | INR | 2,470 | 2,500 | 2,458 | 2,496.45 | 499.29 | +36.5 (+1.48%) | 1,135 |
| 27 Jul 2017 | INR | 2,475 | 2,495 | 2,452 | 2,459.95 | 491.99 | -11.25 (-0.46%) | 587 |
| 26 Jul 2017 | INR | 2,500 | 2,500 | 2,459.2 | 2,471.2 | 494.24 | -0.15 (-0.01%) | 636 |
| 25 Jul 2017 | INR | 2,480 | 2,500.4 | 2,466 | 2,471.35 | 494.27 | -25.55 (-1.02%) | 499 |
| 24 Jul 2017 | INR | 2,535 | 2,535 | 2,458.75 | 2,496.9 | 499.38 | +21.05 (+0.85%) | 1,511 |
| 21 Jul 2017 | INR | 2,480 | 2,510.05 | 2,450 | 2,475.85 | 495.17 | -19.45 (-0.78%) | 485 |
| 20 Jul 2017 | INR | 2,489 | 2,515 | 2,475 | 2,495.3 | 499.06 | +4.1 (+0.16%) | 567 |
| 19 Jul 2017 | INR | 2,486.05 | 2,510 | 2,475.1 | 2,491.2 | 498.24 | +10.35 (+0.42%) | 399 |
| 18 Jul 2017 | INR | 2,515.05 | 2,515.05 | 2,475 | 2,480.85 | 496.17 | -32.5 (-1.29%) | 365 |
| 17 Jul 2017 | INR | 2,535 | 2,548 | 2,500 | 2,513.35 | 502.67 | +13.2 (+0.53%) | 1,247 |
| 14 Jul 2017 | INR | 2,521 | 2,525.1 | 2,495 | 2,500.15 | 500.03 | -25.65 (-1.02%) | 489 |
| 13 Jul 2017 | INR | 2,537 | 2,560 | 2,512 | 2,525.8 | 505.16 | -8.25 (-0.33%) | 2,604 |
| 12 Jul 2017 | INR | 2,525 | 2,550 | 2,512.05 | 2,534.05 | 506.81 | +14.05 (+0.56%) | 2,042 |
| 11 Jul 2017 | INR | 2,485 | 2,644 | 2,480 | 2,520 | 504 | +77.55 (+3.18%) | 7,539 |
| 10 Jul 2017 | INR | 2,497 | 2,525 | 2,416.1 | 2,442.45 | 488.49 | +38.05 (+1.58%) | 1,634 |
| 7 Jul 2017 | INR | 2,410 | 2,448.75 | 2,360 | 2,404.4 | 480.88 | +65.1 (+2.78%) | 6,194 |
| 6 Jul 2017 | INR | 2,400.05 | 2,464.15 | 2,335 | 2,339.3 | 467.86 | -77.95 (-3.22%) | 139,889 |
| 5 Jul 2017 | INR | 2,420 | 2,435.45 | 2,404.05 | 2,417.25 | 483.45 | +6.65 (+0.28%) | 194 |
| 4 Jul 2017 | INR | 2,418.55 | 2,510 | 2,410 | 2,410.6 | 482.12 | +4.1 (+0.17%) | 346 |
| 3 Jul 2017 | INR | 2,400 | 2,433.05 | 2,395 | 2,406.5 | 481.3 | +22.45 (+0.94%) | 351 |
