| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,586 | 1,693.7 | 1,441.1 | 1,645.1 | 822.55 | +71.7 (+4.56%) | 56,193 |
| 10 Aug 2017 | INR | 1,700 | 1,700 | 1,466.25 | 1,573.4 | 786.7 | -130.5 (-7.66%) | 51,203 |
| 9 Aug 2017 | INR | 1,760 | 1,770 | 1,691 | 1,703.9 | 851.95 | -56.3 (-3.20%) | 12,763 |
| 8 Aug 2017 | INR | 1,795.15 | 1,815.25 | 1,752.4 | 1,760.2 | 880.1 | -43 (-2.38%) | 14,609 |
| 7 Aug 2017 | INR | 1,782 | 1,850 | 1,766 | 1,803.2 | 901.6 | +21.2 (+1.19%) | 23,934 |
| 4 Aug 2017 | INR | 1,765.05 | 1,795 | 1,749.4 | 1,782 | 891 | -4.15 (-0.23%) | 16,231 |
| 3 Aug 2017 | INR | 1,725.2 | 1,807.05 | 1,725.2 | 1,786.15 | 893.075 | +59.75 (+3.46%) | 35,799 |
| 2 Aug 2017 | INR | 1,714 | 1,745 | 1,706.1 | 1,726.4 | 863.2 | +20.25 (+1.19%) | 17,543 |
| 1 Aug 2017 | INR | 1,650 | 1,764.3 | 1,649 | 1,706.15 | 853.075 | +67.55 (+4.12%) | 47,783 |
| 31 Jul 2017 | INR | 1,607 | 1,650 | 1,602.75 | 1,638.6 | 819.3 | +37.3 (+2.33%) | 4,746 |
| 28 Jul 2017 | INR | 1,595 | 1,611.95 | 1,592.45 | 1,601.3 | 800.65 | +5.6 (+0.35%) | 5,894 |
| 27 Jul 2017 | INR | 1,620 | 1,626.15 | 1,590 | 1,595.7 | 797.85 | -12.3 (-0.76%) | 5,489 |
| 26 Jul 2017 | INR | 1,595.5 | 1,650 | 1,592.4 | 1,608 | 804 | +15.25 (+0.96%) | 8,486 |
| 25 Jul 2017 | INR | 1,616.35 | 1,619 | 1,588.3 | 1,592.75 | 796.375 | -23.6 (-1.46%) | 9,572 |
| 24 Jul 2017 | INR | 1,650.2 | 1,651.45 | 1,610 | 1,616.35 | 808.175 | -33.85 (-2.05%) | 14,230 |
| 21 Jul 2017 | INR | 1,650 | 1,666.9 | 1,645 | 1,650.2 | 825.1 | +5.4 (+0.33%) | 21,301 |
| 20 Jul 2017 | INR | 1,660.6 | 1,662 | 1,627.55 | 1,644.8 | 822.4 | -6.7 (-0.41%) | 12,153 |
| 19 Jul 2017 | INR | 1,614.8 | 1,670 | 1,610 | 1,651.5 | 825.75 | +48.15 (+3.00%) | 32,413 |
| 18 Jul 2017 | INR | 1,620 | 1,640 | 1,589.95 | 1,603.35 | 801.675 | -4.65 (-0.29%) | 14,779 |
| 17 Jul 2017 | INR | 1,594.05 | 1,628.2 | 1,588.1 | 1,608 | 804 | +31.5 (+2.00%) | 16,151 |
| 14 Jul 2017 | INR | 1,614.7 | 1,614.7 | 1,560.7 | 1,576.5 | 788.25 | -38.2 (-2.37%) | 15,018 |
| 13 Jul 2017 | INR | 1,630.15 | 1,659.8 | 1,610 | 1,614.7 | 807.35 | -4.8 (-0.30%) | 31,887 |
| 12 Jul 2017 | INR | 1,626 | 1,660 | 1,607.85 | 1,619.5 | 809.75 | +16.05 (+1.00%) | 39,140 |
| 11 Jul 2017 | INR | 1,559.95 | 1,634.6 | 1,553 | 1,603.45 | 801.725 | +53.3 (+3.44%) | 38,652 |
| 10 Jul 2017 | INR | 1,541 | 1,570 | 1,541 | 1,550.15 | 775.075 | +10.65 (+0.69%) | 13,148 |
| 7 Jul 2017 | INR | 1,557.95 | 1,590.05 | 1,530 | 1,539.5 | 769.75 | -17.5 (-1.12%) | 18,410 |
| 6 Jul 2017 | INR | 1,607 | 1,622 | 1,550 | 1,557 | 778.5 | -40.4 (-2.53%) | 23,226 |
| 5 Jul 2017 | INR | 1,506.75 | 1,629.95 | 1,494.15 | 1,597.4 | 798.7 | +109 (+7.32%) | 102,861 |
| 4 Jul 2017 | INR | 1,489.8 | 1,519.7 | 1,482.05 | 1,488.4 | 744.2 | -3.3 (-0.22%) | 14,252 |
| 3 Jul 2017 | INR | 1,510 | 1,543.4 | 1,484.7 | 1,491.7 | 745.85 | -4.35 (-0.29%) | 29,145 |
