| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,041 | 1,045.35 | 1,024.5 | 1,033.4 | 1,033.4 | -6.55 (-0.63%) | 2,734 |
| 10 Aug 2017 | INR | 1,069 | 1,070 | 1,018 | 1,039.95 | 1,039.95 | -9.65 (-0.92%) | 3,578 |
| 9 Aug 2017 | INR | 1,049.45 | 1,054 | 1,022 | 1,049.6 | 1,049.6 | +0.15 (+0.01%) | 2,874 |
| 8 Aug 2017 | INR | 1,089.95 | 1,093 | 1,042.7 | 1,049.45 | 1,049.45 | -39.6 (-3.64%) | 7,673 |
| 7 Aug 2017 | INR | 1,105 | 1,106.1 | 1,082 | 1,089.05 | 1,089.05 | -13.15 (-1.19%) | 5,381 |
| 4 Aug 2017 | INR | 1,096.4 | 1,116 | 1,095 | 1,102.2 | 1,102.2 | +2.45 (+0.22%) | 49,498 |
| 3 Aug 2017 | INR | 1,108.15 | 1,108.15 | 1,097 | 1,099.75 | 1,099.75 | -7.65 (-0.69%) | 63,595 |
| 2 Aug 2017 | INR | 1,114.2 | 1,116 | 1,104.8 | 1,107.4 | 1,107.4 | -3.4 (-0.31%) | 3,791 |
| 1 Aug 2017 | INR | 1,110 | 1,135.5 | 1,105.6 | 1,110.8 | 1,110.8 | -7.3 (-0.65%) | 7,237 |
| 31 Jul 2017 | INR | 1,129.95 | 1,129.95 | 1,096.5 | 1,118.1 | 1,118.1 | -3 (-0.27%) | 16,855 |
| 28 Jul 2017 | INR | 1,115 | 1,129.9 | 1,095 | 1,121.1 | 1,121.1 | -4.75 (-0.42%) | 9,062 |
| 27 Jul 2017 | INR | 1,116.2 | 1,141 | 1,086.05 | 1,125.85 | 1,125.85 | +10.7 (+0.96%) | 25,618 |
| 26 Jul 2017 | INR | 1,139.8 | 1,140 | 1,111.95 | 1,115.15 | 1,115.15 | -10.6 (-0.94%) | 221,540 |
| 25 Jul 2017 | INR | 1,111.05 | 1,140 | 1,093.5 | 1,125.75 | 1,125.75 | +23.45 (+2.13%) | 415,411 |
| 24 Jul 2017 | INR | 1,114.7 | 1,114.7 | 1,091.45 | 1,102.3 | 1,102.3 | +17.85 (+1.65%) | 13,573 |
| 21 Jul 2017 | INR | 1,112.85 | 1,112.85 | 1,055.05 | 1,084.45 | 1,084.45 | -22.25 (-2.01%) | 20,317 |
| 20 Jul 2017 | INR | 1,132 | 1,136.25 | 1,100 | 1,106.7 | 1,106.7 | -25.6 (-2.26%) | 8,534 |
| 19 Jul 2017 | INR | 1,135.1 | 1,139.95 | 1,125.7 | 1,132.3 | 1,132.3 | -6.6 (-0.58%) | 5,558 |
| 18 Jul 2017 | INR | 1,158 | 1,158 | 1,132.2 | 1,138.9 | 1,138.9 | -19.25 (-1.66%) | 22,729 |
| 17 Jul 2017 | INR | 1,194.9 | 1,194.9 | 1,148.7 | 1,158.15 | 1,158.15 | -28.9 (-2.43%) | 9,802 |
| 14 Jul 2017 | INR | 1,192.45 | 1,199.95 | 1,184 | 1,187.05 | 1,187.05 | -5.4 (-0.45%) | 20,570 |
| 13 Jul 2017 | INR | 1,202 | 1,202.85 | 1,190 | 1,192.45 | 1,192.45 | -7.4 (-0.62%) | 2,387 |
| 12 Jul 2017 | INR | 1,227.45 | 1,227.95 | 1,195.5 | 1,199.85 | 1,199.85 | -18.25 (-1.50%) | 21,873 |
| 11 Jul 2017 | INR | 1,250 | 1,250 | 1,213.6 | 1,218.1 | 1,218.1 | -6.1 (-0.50%) | 1,110 |
| 10 Jul 2017 | INR | 1,207 | 1,248 | 1,207 | 1,224.2 | 1,224.2 | -3.3 (-0.27%) | 14,544 |
| 7 Jul 2017 | INR | 1,230 | 1,235 | 1,212 | 1,227.5 | 1,227.5 | +4.55 (+0.37%) | 1,615 |
| 6 Jul 2017 | INR | 1,225.1 | 1,229.8 | 1,210.2 | 1,222.95 | 1,222.95 | -1.7 (-0.14%) | 1,830 |
| 5 Jul 2017 | INR | 1,225 | 1,228 | 1,213 | 1,224.65 | 1,224.65 | +11.15 (+0.92%) | 3,147 |
| 4 Jul 2017 | INR | 1,221.75 | 1,225 | 1,204.15 | 1,213.5 | 1,213.5 | -8.25 (-0.68%) | 4,037 |
| 3 Jul 2017 | INR | 1,224.95 | 1,226 | 1,185 | 1,221.75 | 1,221.75 | -3.2 (-0.26%) | 6,166 |
