| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,210.2 | 1,236.95 | 1,198.75 | 1,216.25 | 1,216.25 | +6.1 (+0.50%) | 5,268 |
| 10 Aug 2017 | INR | 1,215.65 | 1,237.5 | 1,202 | 1,210.15 | 1,210.15 | -8.65 (-0.71%) | 6,285 |
| 9 Aug 2017 | INR | 1,252.2 | 1,252.2 | 1,211 | 1,218.8 | 1,218.8 | -31.45 (-2.52%) | 9,486 |
| 8 Aug 2017 | INR | 1,272.2 | 1,279.75 | 1,241.8 | 1,250.25 | 1,250.25 | -16.85 (-1.33%) | 13,224 |
| 7 Aug 2017 | INR | 1,270 | 1,278.2 | 1,260 | 1,267.1 | 1,267.1 | +6.45 (+0.51%) | 5,326 |
| 4 Aug 2017 | INR | 1,267.35 | 1,278 | 1,253.15 | 1,260.65 | 1,260.65 | -7.2 (-0.57%) | 8,109 |
| 3 Aug 2017 | INR | 1,278.6 | 1,289.45 | 1,261.8 | 1,267.85 | 1,267.85 | +0.05 (+0.0%) | 7,950 |
| 2 Aug 2017 | INR | 1,271.8 | 1,276.45 | 1,259.8 | 1,267.8 | 1,267.8 | -0.05 (0.0%) | 5,926 |
| 1 Aug 2017 | INR | 1,269.05 | 1,279 | 1,264.75 | 1,267.85 | 1,267.85 | +10.85 (+0.86%) | 4,099 |
| 31 Jul 2017 | INR | 1,283.45 | 1,294.5 | 1,242 | 1,257 | 1,257 | -26.45 (-2.06%) | 10,059 |
| 28 Jul 2017 | INR | 1,289.15 | 1,319.15 | 1,246.85 | 1,283.45 | 1,283.45 | -9.85 (-0.76%) | 11,495 |
| 27 Jul 2017 | INR | 1,297.8 | 1,317 | 1,285 | 1,293.3 | 1,293.3 | +3.35 (+0.26%) | 8,862 |
| 26 Jul 2017 | INR | 1,289.6 | 1,310 | 1,280.65 | 1,289.95 | 1,289.95 | +1.4 (+0.11%) | 14,301 |
| 25 Jul 2017 | INR | 1,294 | 1,304.25 | 1,268.15 | 1,288.55 | 1,288.55 | -1.2 (-0.09%) | 7,900 |
| 24 Jul 2017 | INR | 1,277 | 1,297 | 1,260 | 1,289.75 | 1,289.75 | +27.75 (+2.20%) | 8,867 |
| 21 Jul 2017 | INR | 1,239.35 | 1,269.45 | 1,230.85 | 1,262 | 1,262 | +28.55 (+2.31%) | 17,314 |
| 20 Jul 2017 | INR | 1,252 | 1,252 | 1,226.4 | 1,233.45 | 1,233.45 | -16.4 (-1.31%) | 6,619 |
| 19 Jul 2017 | INR | 1,250 | 1,253.8 | 1,240.7 | 1,249.85 | 1,249.85 | +6.75 (+0.54%) | 10,329 |
| 18 Jul 2017 | INR | 1,242.6 | 1,253.15 | 1,238.65 | 1,243.1 | 1,243.1 | +4.75 (+0.38%) | 5,342 |
| 17 Jul 2017 | INR | 1,255 | 1,257.85 | 1,235.7 | 1,238.35 | 1,238.35 | -10.25 (-0.82%) | 6,110 |
| 14 Jul 2017 | INR | 1,249.25 | 1,259.75 | 1,245.1 | 1,248.6 | 1,248.6 | -0.65 (-0.05%) | 12,437 |
| 13 Jul 2017 | INR | 1,233.6 | 1,251 | 1,233.25 | 1,249.25 | 1,249.25 | +17.7 (+1.44%) | 7,709 |
| 12 Jul 2017 | INR | 1,239 | 1,248.6 | 1,228.55 | 1,231.55 | 1,231.55 | -3.1 (-0.25%) | 5,982 |
| 11 Jul 2017 | INR | 1,252.1 | 1,258.5 | 1,231.95 | 1,234.65 | 1,234.65 | -17.7 (-1.41%) | 15,384 |
| 10 Jul 2017 | INR | 1,223 | 1,270.75 | 1,223 | 1,252.35 | 1,252.35 | +3.05 (+0.24%) | 46,725 |
| 7 Jul 2017 | INR | 1,258 | 1,267.6 | 1,242.1 | 1,249.3 | 1,249.3 | -9.9 (-0.79%) | 4,892 |
| 6 Jul 2017 | INR | 1,279.45 | 1,283.25 | 1,255 | 1,259.2 | 1,259.2 | -17.95 (-1.41%) | 7,614 |
| 5 Jul 2017 | INR | 1,268 | 1,285 | 1,266 | 1,277.15 | 1,277.15 | +5.65 (+0.44%) | 3,318 |
| 4 Jul 2017 | INR | 1,283.65 | 1,285.5 | 1,265.05 | 1,271.5 | 1,271.5 | -9.5 (-0.74%) | 2,909 |
| 3 Jul 2017 | INR | 1,275.9 | 1,291.75 | 1,266.55 | 1,281 | 1,281 | +5.1 (+0.40%) | 3,282 |
