| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,334 | 1,338.75 | 1,258.3 | 1,281.5 | 1,281.5 | -52.1 (-3.91%) | 28,119 |
| 10 Aug 2017 | INR | 1,351 | 1,379.4 | 1,301.4 | 1,333.6 | 1,333.6 | -23.8 (-1.75%) | 17,072 |
| 9 Aug 2017 | INR | 1,423.05 | 1,428.45 | 1,351.05 | 1,357.4 | 1,357.4 | -51.2 (-3.63%) | 16,313 |
| 8 Aug 2017 | INR | 1,429.95 | 1,445 | 1,384 | 1,408.6 | 1,408.6 | -21 (-1.47%) | 18,063 |
| 7 Aug 2017 | INR | 1,400.05 | 1,436.75 | 1,382 | 1,429.6 | 1,429.6 | +31.15 (+2.23%) | 19,198 |
| 4 Aug 2017 | INR | 1,383.95 | 1,406.75 | 1,374.45 | 1,398.45 | 1,398.45 | +24 (+1.75%) | 14,264 |
| 3 Aug 2017 | INR | 1,377 | 1,386.6 | 1,360.55 | 1,374.45 | 1,374.45 | -2.65 (-0.19%) | 4,265 |
| 2 Aug 2017 | INR | 1,380.6 | 1,389.05 | 1,371.1 | 1,377.1 | 1,377.1 | +3.5 (+0.25%) | 5,452 |
| 1 Aug 2017 | INR | 1,338 | 1,379.9 | 1,338 | 1,373.6 | 1,373.6 | +30.3 (+2.26%) | 10,592 |
| 31 Jul 2017 | INR | 1,339.5 | 1,350 | 1,331.8 | 1,343.3 | 1,343.3 | +3.65 (+0.27%) | 6,992 |
| 28 Jul 2017 | INR | 1,335.25 | 1,351.95 | 1,326 | 1,339.65 | 1,339.65 | +10 (+0.75%) | 7,257 |
| 27 Jul 2017 | INR | 1,358.5 | 1,367.85 | 1,321 | 1,329.65 | 1,329.65 | -23.15 (-1.71%) | 28,879 |
| 26 Jul 2017 | INR | 1,386.4 | 1,403 | 1,342.45 | 1,352.8 | 1,352.8 | -30.8 (-2.23%) | 231,590 |
| 25 Jul 2017 | INR | 1,377 | 1,397.85 | 1,372.5 | 1,383.6 | 1,383.6 | +13.35 (+0.97%) | 11,555 |
| 24 Jul 2017 | INR | 1,363.8 | 1,382 | 1,363.8 | 1,370.25 | 1,370.25 | +4.75 (+0.35%) | 6,260 |
| 21 Jul 2017 | INR | 1,391.2 | 1,391.2 | 1,347 | 1,365.5 | 1,365.5 | -18.25 (-1.32%) | 26,572 |
| 20 Jul 2017 | INR | 1,392.55 | 1,411.95 | 1,379.1 | 1,383.75 | 1,383.75 | -4.85 (-0.35%) | 10,366 |
| 19 Jul 2017 | INR | 1,375 | 1,400.4 | 1,358.95 | 1,388.6 | 1,388.6 | +6.45 (+0.47%) | 14,832 |
| 18 Jul 2017 | INR | 1,381.1 | 1,391.9 | 1,374.9 | 1,382.15 | 1,382.15 | -3.25 (-0.23%) | 31,685 |
| 17 Jul 2017 | INR | 1,405.05 | 1,410.7 | 1,372 | 1,385.4 | 1,385.4 | -21.15 (-1.50%) | 15,289 |
| 14 Jul 2017 | INR | 1,422.75 | 1,424.2 | 1,400 | 1,406.55 | 1,406.55 | -14.75 (-1.04%) | 9,969 |
| 13 Jul 2017 | INR | 1,424.95 | 1,437.5 | 1,415 | 1,421.3 | 1,421.3 | -2.9 (-0.20%) | 13,622 |
| 12 Jul 2017 | INR | 1,421 | 1,442 | 1,421 | 1,424.2 | 1,424.2 | +5.4 (+0.38%) | 22,001 |
| 11 Jul 2017 | INR | 1,425 | 1,425 | 1,411 | 1,418.8 | 1,418.8 | -5.9 (-0.41%) | 11,291 |
| 10 Jul 2017 | INR | 1,419.1 | 1,438.9 | 1,419.1 | 1,424.7 | 1,424.7 | +6.2 (+0.44%) | 9,811 |
| 7 Jul 2017 | INR | 1,422.35 | 1,463.85 | 1,411 | 1,418.5 | 1,418.5 | -2.9 (-0.20%) | 18,575 |
| 6 Jul 2017 | INR | 1,406 | 1,438 | 1,406 | 1,421.4 | 1,421.4 | +16 (+1.14%) | 15,380 |
| 5 Jul 2017 | INR | 1,427.7 | 1,428 | 1,400.85 | 1,405.4 | 1,405.4 | -22.8 (-1.60%) | 11,755 |
| 4 Jul 2017 | INR | 1,446.05 | 1,448.55 | 1,422.9 | 1,428.2 | 1,428.2 | -11.85 (-0.82%) | 8,803 |
| 3 Jul 2017 | INR | 1,410 | 1,444.65 | 1,403.9 | 1,440.05 | 1,440.05 | +32.2 (+2.29%) | 23,257 |
