| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,790 | 1,790 | 1,601.15 | 1,709.05 | 1,709.05 | -113.05 (-6.20%) | 56,267 |
| 10 Aug 2017 | INR | 2,105 | 2,195.1 | 1,750 | 1,822.1 | 1,822.1 | -276.05 (-13.16%) | 67,336 |
| 9 Aug 2017 | INR | 2,119.55 | 2,170 | 2,082.65 | 2,098.15 | 2,098.15 | -30 (-1.41%) | 15,084 |
| 8 Aug 2017 | INR | 2,200 | 2,209 | 2,113.6 | 2,128.15 | 2,128.15 | -61.75 (-2.82%) | 22,602 |
| 7 Aug 2017 | INR | 2,198 | 2,278 | 2,155.5 | 2,189.9 | 2,189.9 | +36.9 (+1.71%) | 36,934 |
| 4 Aug 2017 | INR | 2,049 | 2,220 | 2,007 | 2,153 | 2,153 | +99.35 (+4.84%) | 28,935 |
| 3 Aug 2017 | INR | 2,125.6 | 2,139.2 | 2,049.9 | 2,053.65 | 2,053.65 | -66.5 (-3.14%) | 10,225 |
| 2 Aug 2017 | INR | 2,132 | 2,144.8 | 2,110.5 | 2,120.15 | 2,120.15 | -0.75 (-0.04%) | 4,735 |
| 1 Aug 2017 | INR | 2,130 | 2,154.55 | 2,113.6 | 2,120.9 | 2,120.9 | +8.8 (+0.42%) | 7,281 |
| 31 Jul 2017 | INR | 2,153 | 2,163.9 | 2,105 | 2,112.1 | 2,112.1 | -13.25 (-0.62%) | 9,117 |
| 28 Jul 2017 | INR | 2,089 | 2,152 | 2,085 | 2,125.35 | 2,125.35 | +36.4 (+1.74%) | 18,676 |
| 27 Jul 2017 | INR | 2,189 | 2,189 | 2,075.15 | 2,088.95 | 2,088.95 | -83.15 (-3.83%) | 19,044 |
| 26 Jul 2017 | INR | 2,148.7 | 2,205 | 2,143.15 | 2,172.1 | 2,172.1 | +40.55 (+1.90%) | 40,842 |
| 25 Jul 2017 | INR | 2,028.85 | 2,164.85 | 2,020.05 | 2,131.55 | 2,131.55 | +112.45 (+5.57%) | 78,452 |
| 24 Jul 2017 | INR | 2,022 | 2,082.05 | 2,008.15 | 2,019.1 | 2,019.1 | -3 (-0.15%) | 17,967 |
| 21 Jul 2017 | INR | 2,070 | 2,079.35 | 2,010 | 2,022.1 | 2,022.1 | -42.35 (-2.05%) | 16,733 |
| 20 Jul 2017 | INR | 2,063 | 2,089.65 | 2,048 | 2,064.45 | 2,064.45 | +26.85 (+1.32%) | 27,344 |
| 19 Jul 2017 | INR | 2,015 | 2,080.95 | 2,011 | 2,037.6 | 2,037.6 | +29.65 (+1.48%) | 27,241 |
| 18 Jul 2017 | INR | 1,989.95 | 2,115 | 1,909.75 | 2,007.95 | 2,007.95 | -6.35 (-0.32%) | 98,081 |
| 17 Jul 2017 | INR | 2,130 | 2,166.5 | 2,003.15 | 2,014.3 | 2,014.3 | -141.5 (-6.56%) | 42,149 |
| 14 Jul 2017 | INR | 2,300 | 2,319.7 | 2,132.1 | 2,155.8 | 2,155.8 | -140.65 (-6.12%) | 36,956 |
| 13 Jul 2017 | INR | 2,364.85 | 2,389.7 | 2,280.1 | 2,296.45 | 2,296.45 | -58.25 (-2.47%) | 29,791 |
| 12 Jul 2017 | INR | 2,399 | 2,435 | 2,330 | 2,354.7 | 2,354.7 | -43.35 (-1.81%) | 56,406 |
| 11 Jul 2017 | INR | 2,450 | 2,463.9 | 2,374 | 2,398.05 | 2,398.05 | -40.35 (-1.65%) | 63,260 |
| 10 Jul 2017 | INR | 2,424.9 | 2,487 | 2,359 | 2,438.4 | 2,438.4 | +40.25 (+1.68%) | 198,675 |
| 7 Jul 2017 | INR | 2,200 | 2,430 | 2,151 | 2,398.15 | 2,398.15 | +168.05 (+7.54%) | 161,801 |
| 6 Jul 2017 | INR | 2,369.8 | 2,479.95 | 2,148.85 | 2,230.1 | 2,230.1 | -63.7 (-2.78%) | 358,257 |
| 5 Jul 2017 | INR | 2,150.1 | 2,293.8 | 2,150.1 | 2,293.8 | 2,293.8 | +208.5 (+10.00%) | 247,695 |
| 4 Jul 2017 | INR | 1,799 | 2,098.7 | 1,795 | 2,085.3 | 2,085.3 | +336.35 (+19.23%) | 251,729 |
| 3 Jul 2017 | INR | 1,709 | 1,770 | 1,700 | 1,748.95 | 1,748.95 | +56.85 (+3.36%) | 63,635 |
