| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,202.05 | 1,240 | 1,153.75 | 1,215.4 | 1,215.4 | +13.6 (+1.13%) | 7,353 |
| 10 Aug 2017 | INR | 1,327.85 | 1,349.45 | 1,175 | 1,201.8 | 1,201.8 | -129.95 (-9.76%) | 28,906 |
| 9 Aug 2017 | INR | 1,324 | 1,340 | 1,322.05 | 1,331.75 | 1,331.75 | -25.6 (-1.89%) | 1,623 |
| 8 Aug 2017 | INR | 1,390 | 1,390.2 | 1,325 | 1,357.35 | 1,357.35 | -27.15 (-1.96%) | 3,442 |
| 7 Aug 2017 | INR | 1,380 | 1,417.65 | 1,366.85 | 1,384.5 | 1,384.5 | -1.15 (-0.08%) | 24,517 |
| 4 Aug 2017 | INR | 1,365.1 | 1,440 | 1,346.15 | 1,385.65 | 1,385.65 | +9.8 (+0.71%) | 2,941 |
| 3 Aug 2017 | INR | 1,403.05 | 1,403.05 | 1,362.65 | 1,375.85 | 1,375.85 | -20.75 (-1.49%) | 2,076 |
| 2 Aug 2017 | INR | 1,390.5 | 1,421 | 1,390.5 | 1,396.6 | 1,396.6 | +5.45 (+0.39%) | 1,083 |
| 1 Aug 2017 | INR | 1,441 | 1,444.3 | 1,385 | 1,391.15 | 1,391.15 | -59.45 (-4.10%) | 3,089 |
| 31 Jul 2017 | INR | 1,449 | 1,459.85 | 1,421.25 | 1,450.6 | 1,450.6 | -8.1 (-0.56%) | 1,824 |
| 28 Jul 2017 | INR | 1,452.7 | 1,474.95 | 1,447.5 | 1,458.7 | 1,458.7 | -21.7 (-1.47%) | 1,144 |
| 27 Jul 2017 | INR | 1,464.95 | 1,499 | 1,421 | 1,480.4 | 1,480.4 | +32.9 (+2.27%) | 2,074 |
| 26 Jul 2017 | INR | 1,466.8 | 1,474.4 | 1,435 | 1,447.5 | 1,447.5 | -20.25 (-1.38%) | 2,170 |
| 25 Jul 2017 | INR | 1,430 | 1,479.7 | 1,412.4 | 1,467.75 | 1,467.75 | +55.85 (+3.96%) | 6,805 |
| 24 Jul 2017 | INR | 1,355 | 1,438.95 | 1,348.05 | 1,411.9 | 1,411.9 | +63.15 (+4.68%) | 7,442 |
| 21 Jul 2017 | INR | 1,305.95 | 1,385 | 1,305.9 | 1,348.75 | 1,348.75 | +43 (+3.29%) | 2,277 |
| 20 Jul 2017 | INR | 1,315.25 | 1,322 | 1,301 | 1,305.75 | 1,305.75 | -13.05 (-0.99%) | 1,206 |
| 19 Jul 2017 | INR | 1,310 | 1,324.6 | 1,309 | 1,318.8 | 1,318.8 | +2.25 (+0.17%) | 427 |
| 18 Jul 2017 | INR | 1,307.55 | 1,325 | 1,301.35 | 1,316.55 | 1,316.55 | +8.7 (+0.67%) | 1,310 |
| 17 Jul 2017 | INR | 1,324 | 1,325 | 1,305 | 1,307.85 | 1,307.85 | -18 (-1.36%) | 993 |
| 14 Jul 2017 | INR | 1,335 | 1,348.1 | 1,316.45 | 1,325.85 | 1,325.85 | +3 (+0.23%) | 837 |
| 13 Jul 2017 | INR | 1,339.7 | 1,352 | 1,317.3 | 1,322.85 | 1,322.85 | -18.2 (-1.36%) | 1,521 |
| 12 Jul 2017 | INR | 1,340 | 1,351 | 1,305 | 1,341.05 | 1,341.05 | -9.05 (-0.67%) | 1,452 |
| 11 Jul 2017 | INR | 1,339.4 | 1,372 | 1,339 | 1,350.1 | 1,350.1 | +23.35 (+1.76%) | 1,752 |
| 10 Jul 2017 | INR | 1,320 | 1,360 | 1,320 | 1,326.75 | 1,326.75 | -16.55 (-1.23%) | 2,310 |
| 7 Jul 2017 | INR | 1,356 | 1,360.3 | 1,339.8 | 1,343.3 | 1,343.3 | -18.4 (-1.35%) | 826 |
| 6 Jul 2017 | INR | 1,361.1 | 1,364.75 | 1,357 | 1,361.7 | 1,361.7 | -8.9 (-0.65%) | 590 |
| 5 Jul 2017 | INR | 1,376.85 | 1,395 | 1,355.6 | 1,370.6 | 1,370.6 | +1.75 (+0.13%) | 1,072 |
| 4 Jul 2017 | INR | 1,376.85 | 1,398.5 | 1,360 | 1,368.85 | 1,368.85 | -5.5 (-0.40%) | 1,545 |
| 3 Jul 2017 | INR | 1,353.45 | 1,395 | 1,337.2 | 1,374.35 | 1,374.35 | +17.55 (+1.29%) | 3,105 |
