| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 5,095.05 | 5,200 | 5,001.55 | 5,111.55 | 5,111.55 | -3.2 (-0.06%) | 608 |
| 10 Aug 2017 | INR | 5,200 | 5,200 | 5,081.65 | 5,114.75 | 5,114.75 | -125.5 (-2.39%) | 319 |
| 9 Aug 2017 | INR | 5,265 | 5,353.25 | 5,180 | 5,240.25 | 5,240.25 | -82.35 (-1.55%) | 107 |
| 8 Aug 2017 | INR | 5,360.6 | 5,372.35 | 5,288.7 | 5,322.6 | 5,322.6 | -43.55 (-0.81%) | 173 |
| 7 Aug 2017 | INR | 5,305.05 | 5,390 | 5,295 | 5,366.15 | 5,366.15 | +61.7 (+1.16%) | 515 |
| 4 Aug 2017 | INR | 5,250 | 5,370 | 5,200 | 5,304.45 | 5,304.45 | +60.4 (+1.15%) | 988 |
| 3 Aug 2017 | INR | 5,200 | 5,290 | 5,200 | 5,244.05 | 5,244.05 | +13.95 (+0.27%) | 301 |
| 2 Aug 2017 | INR | 5,213.05 | 5,241 | 5,156 | 5,230.1 | 5,230.1 | -9.5 (-0.18%) | 995 |
| 1 Aug 2017 | INR | 5,250.3 | 5,255.25 | 5,193 | 5,239.6 | 5,239.6 | +21.65 (+0.41%) | 311 |
| 31 Jul 2017 | INR | 5,234.3 | 5,240 | 5,177 | 5,217.95 | 5,217.95 | +19.05 (+0.37%) | 1,034 |
| 28 Jul 2017 | INR | 5,189.1 | 5,239 | 5,153 | 5,198.9 | 5,198.9 | +0.7 (+0.01%) | 9,727 |
| 27 Jul 2017 | INR | 5,100 | 5,239.95 | 5,100 | 5,198.2 | 5,198.2 | +54.75 (+1.06%) | 192 |
| 26 Jul 2017 | INR | 5,143.35 | 5,200 | 5,105 | 5,143.45 | 5,143.45 | +40.4 (+0.79%) | 201 |
| 25 Jul 2017 | INR | 5,082.6 | 5,122.9 | 5,075 | 5,103.05 | 5,103.05 | +13 (+0.26%) | 605 |
| 24 Jul 2017 | INR | 5,200 | 5,200 | 5,075 | 5,090.05 | 5,090.05 | -46.75 (-0.91%) | 808 |
| 21 Jul 2017 | INR | 5,103.95 | 5,159 | 5,103.95 | 5,136.8 | 5,136.8 | +45.35 (+0.89%) | 842 |
| 20 Jul 2017 | INR | 5,105 | 5,109.95 | 5,070 | 5,091.45 | 5,091.45 | -7.15 (-0.14%) | 361 |
| 19 Jul 2017 | INR | 5,113.5 | 5,130 | 5,090 | 5,098.6 | 5,098.6 | -5.65 (-0.11%) | 265 |
| 18 Jul 2017 | INR | 5,077.05 | 5,135 | 5,076.9 | 5,104.25 | 5,104.25 | -18.55 (-0.36%) | 224 |
| 17 Jul 2017 | INR | 5,170.5 | 5,170.5 | 5,085.05 | 5,122.8 | 5,122.8 | +0.3 (+0.01%) | 934 |
| 14 Jul 2017 | INR | 5,100 | 5,147.9 | 5,029.05 | 5,122.5 | 5,122.5 | +32.7 (+0.64%) | 280 |
| 13 Jul 2017 | INR | 5,241.25 | 5,241.25 | 5,050.1 | 5,089.8 | 5,089.8 | -52.8 (-1.03%) | 553 |
| 12 Jul 2017 | INR | 5,196 | 5,197 | 5,100.05 | 5,142.6 | 5,142.6 | -52.05 (-1.00%) | 188 |
| 11 Jul 2017 | INR | 5,185.05 | 5,210 | 5,146.7 | 5,194.65 | 5,194.65 | -29.25 (-0.56%) | 334 |
| 10 Jul 2017 | INR | 5,200 | 5,250 | 5,160 | 5,223.9 | 5,223.9 | +70.55 (+1.37%) | 1,008 |
| 7 Jul 2017 | INR | 5,160.05 | 5,197.85 | 5,131.6 | 5,153.35 | 5,153.35 | +1.9 (+0.04%) | 270 |
| 6 Jul 2017 | INR | 5,192.65 | 5,192.65 | 5,093.95 | 5,151.45 | 5,151.45 | +5.2 (+0.10%) | 1,890 |
| 5 Jul 2017 | INR | 5,184.6 | 5,184.6 | 5,111 | 5,146.25 | 5,146.25 | -18.55 (-0.36%) | 420 |
| 4 Jul 2017 | INR | 5,144.45 | 5,199.7 | 5,091.85 | 5,164.8 | 5,164.8 | +59.65 (+1.17%) | 796 |
| 3 Jul 2017 | INR | 5,120 | 5,167.4 | 5,025.5 | 5,105.15 | 5,105.15 | -3.95 (-0.08%) | 822 |
