| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 3,443 | 3,494.3 | 3,426.05 | 3,452.4 | 3,452.4 | +12.05 (+0.35%) | 769 |
| 10 Aug 2017 | INR | 3,550 | 3,601.4 | 3,404.05 | 3,440.35 | 3,440.35 | -107.35 (-3.03%) | 1,782 |
| 9 Aug 2017 | INR | 3,574.6 | 3,574.6 | 3,515 | 3,547.7 | 3,547.7 | -22.2 (-0.62%) | 367 |
| 8 Aug 2017 | INR | 3,600 | 3,603.55 | 3,546 | 3,569.9 | 3,569.9 | -29.65 (-0.82%) | 430 |
| 7 Aug 2017 | INR | 3,695 | 3,695 | 3,590 | 3,599.55 | 3,599.55 | +0.45 (+0.01%) | 377 |
| 4 Aug 2017 | INR | 3,620 | 3,635.25 | 3,595 | 3,599.1 | 3,599.1 | -8.15 (-0.23%) | 123 |
| 3 Aug 2017 | INR | 3,618.45 | 3,660 | 3,604.25 | 3,607.25 | 3,607.25 | -13.9 (-0.38%) | 299 |
| 2 Aug 2017 | INR | 3,642 | 3,650.4 | 3,606 | 3,621.15 | 3,621.15 | +23.85 (+0.66%) | 532 |
| 1 Aug 2017 | INR | 3,603 | 3,640.1 | 3,582 | 3,597.3 | 3,597.3 | -19.75 (-0.55%) | 781 |
| 31 Jul 2017 | INR | 3,629 | 3,639.9 | 3,585 | 3,617.05 | 3,617.05 | +21.55 (+0.60%) | 1,467 |
| 28 Jul 2017 | INR | 3,539 | 3,616 | 3,539 | 3,595.5 | 3,595.5 | -1.3 (-0.04%) | 319 |
| 27 Jul 2017 | INR | 3,632 | 3,645.95 | 3,580.05 | 3,596.8 | 3,596.8 | -13.55 (-0.38%) | 449 |
| 26 Jul 2017 | INR | 3,652 | 3,652 | 3,601 | 3,610.35 | 3,610.35 | -21.2 (-0.58%) | 866 |
| 25 Jul 2017 | INR | 3,665 | 3,679.25 | 3,595.85 | 3,631.55 | 3,631.55 | -51.1 (-1.39%) | 2,274 |
| 24 Jul 2017 | INR | 3,685 | 3,749.9 | 3,636.25 | 3,682.65 | 3,682.65 | +16.05 (+0.44%) | 3,474 |
| 21 Jul 2017 | INR | 3,638.45 | 3,684.95 | 3,635.45 | 3,666.6 | 3,666.6 | +22.4 (+0.61%) | 546 |
| 20 Jul 2017 | INR | 3,690.55 | 3,695.05 | 3,630.95 | 3,644.2 | 3,644.2 | -41.65 (-1.13%) | 813 |
| 19 Jul 2017 | INR | 3,675.9 | 3,698 | 3,670 | 3,685.85 | 3,685.85 | +35.2 (+0.96%) | 297 |
| 18 Jul 2017 | INR | 3,655.2 | 3,693.55 | 3,642.1 | 3,650.65 | 3,650.65 | -18.95 (-0.52%) | 831 |
| 17 Jul 2017 | INR | 3,670.3 | 3,704.85 | 3,655.4 | 3,669.6 | 3,669.6 | -6.85 (-0.19%) | 857 |
| 14 Jul 2017 | INR | 3,683.5 | 3,710 | 3,650 | 3,676.45 | 3,676.45 | -9.65 (-0.26%) | 1,342 |
| 13 Jul 2017 | INR | 3,675 | 3,706.1 | 3,640.1 | 3,686.1 | 3,686.1 | +12.45 (+0.34%) | 1,114 |
| 12 Jul 2017 | INR | 3,652.3 | 3,685.75 | 3,610 | 3,673.65 | 3,673.65 | +46.8 (+1.29%) | 889 |
| 11 Jul 2017 | INR | 3,591.95 | 3,660 | 3,591.9 | 3,626.85 | 3,626.85 | +7.9 (+0.22%) | 854 |
| 10 Jul 2017 | INR | 3,590.05 | 3,649.9 | 3,553.1 | 3,618.95 | 3,618.95 | +15.55 (+0.43%) | 1,615 |
| 7 Jul 2017 | INR | 3,610 | 3,617.8 | 3,565.55 | 3,603.4 | 3,603.4 | -18.6 (-0.51%) | 871 |
| 6 Jul 2017 | INR | 3,617.45 | 3,648 | 3,600.15 | 3,622 | 3,622 | +0.9 (+0.02%) | 548 |
| 5 Jul 2017 | INR | 3,586 | 3,629.95 | 3,552.6 | 3,621.1 | 3,621.1 | +47.35 (+1.32%) | 464 |
| 4 Jul 2017 | INR | 3,570.7 | 3,579 | 3,553.2 | 3,573.75 | 3,573.75 | -3.8 (-0.11%) | 285 |
| 3 Jul 2017 | INR | 3,601.05 | 3,607 | 3,548 | 3,577.55 | 3,577.55 | -20.6 (-0.57%) | 863 |
