| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 2,448 | 2,673.9 | 2,388 | 2,612.55 | 522.51 | +79.95 (+3.16%) | 1,427 |
| 10 Aug 2017 | INR | 2,624 | 2,625 | 2,504.45 | 2,532.6 | 506.52 | -99.65 (-3.79%) | 555 |
| 9 Aug 2017 | INR | 2,672 | 2,719.7 | 2,600 | 2,632.25 | 526.45 | -73.9 (-2.73%) | 1,259 |
| 8 Aug 2017 | INR | 2,720.5 | 2,739.3 | 2,683.4 | 2,706.15 | 541.23 | -53.55 (-1.94%) | 343 |
| 7 Aug 2017 | INR | 2,720.9 | 2,828 | 2,700.6 | 2,759.7 | 551.94 | +82.3 (+3.07%) | 752 |
| 4 Aug 2017 | INR | 2,682.65 | 2,706 | 2,659.75 | 2,677.4 | 535.48 | -32.4 (-1.20%) | 239 |
| 3 Aug 2017 | INR | 2,750 | 2,750 | 2,700 | 2,709.8 | 541.96 | -52.7 (-1.91%) | 36 |
| 2 Aug 2017 | INR | 2,760 | 2,825 | 2,750 | 2,762.5 | 552.5 | +8.7 (+0.32%) | 808 |
| 1 Aug 2017 | INR | 2,700 | 2,761.35 | 2,631 | 2,753.8 | 550.76 | +99.4 (+3.74%) | 1,050 |
| 31 Jul 2017 | INR | 2,647.35 | 2,669.9 | 2,647.1 | 2,654.4 | 530.88 | -15.5 (-0.58%) | 109 |
| 28 Jul 2017 | INR | 2,688 | 2,720 | 2,614.65 | 2,669.9 | 533.98 | +4.85 (+0.18%) | 639 |
| 27 Jul 2017 | INR | 2,720 | 2,728 | 2,632 | 2,665.05 | 533.01 | -29.4 (-1.09%) | 509 |
| 26 Jul 2017 | INR | 2,640.05 | 2,711.3 | 2,630 | 2,694.45 | 538.89 | +56.1 (+2.13%) | 1,677 |
| 25 Jul 2017 | INR | 2,690 | 2,690 | 2,620.05 | 2,638.35 | 527.67 | -50.3 (-1.87%) | 989 |
| 24 Jul 2017 | INR | 2,775 | 2,780 | 2,651 | 2,688.65 | 537.73 | -102.05 (-3.66%) | 887 |
| 21 Jul 2017 | INR | 2,791 | 2,820 | 2,760.5 | 2,790.7 | 558.14 | +26.95 (+0.98%) | 1,345 |
| 20 Jul 2017 | INR | 2,759.65 | 2,837.5 | 2,751.9 | 2,763.75 | 552.75 | -14 (-0.50%) | 792 |
| 19 Jul 2017 | INR | 2,800 | 2,809 | 2,770 | 2,777.75 | 555.55 | -11.1 (-0.40%) | 329 |
| 18 Jul 2017 | INR | 2,879 | 2,879 | 2,781 | 2,788.85 | 557.77 | -66.25 (-2.32%) | 989 |
| 17 Jul 2017 | INR | 2,800 | 2,875 | 2,800 | 2,855.1 | 571.02 | +67.3 (+2.41%) | 1,272 |
| 14 Jul 2017 | INR | 2,740 | 2,812.05 | 2,720.85 | 2,787.8 | 557.56 | +61.75 (+2.27%) | 2,138 |
| 13 Jul 2017 | INR | 2,698.9 | 2,750 | 2,678 | 2,726.05 | 545.21 | +97.5 (+3.71%) | 1,483 |
| 12 Jul 2017 | INR | 2,673.45 | 2,673.45 | 2,625 | 2,628.55 | 525.71 | -34.15 (-1.28%) | 372 |
| 11 Jul 2017 | INR | 2,726.8 | 2,726.8 | 2,638 | 2,662.7 | 532.54 | -81.95 (-2.99%) | 502 |
| 10 Jul 2017 | INR | 2,741 | 2,787 | 2,739 | 2,744.65 | 548.93 | +8.75 (+0.32%) | 279 |
| 7 Jul 2017 | INR | 2,786 | 2,786 | 2,726.2 | 2,735.9 | 547.18 | -46.65 (-1.68%) | 518 |
| 6 Jul 2017 | INR | 2,760 | 2,837.45 | 2,748.15 | 2,782.55 | 556.51 | +24.55 (+0.89%) | 633 |
| 5 Jul 2017 | INR | 2,690 | 2,780.95 | 2,684.85 | 2,758 | 551.6 | +73 (+2.72%) | 762 |
| 4 Jul 2017 | INR | 2,685 | 2,700 | 2,665.15 | 2,685 | 537 | -2.4 (-0.09%) | 159 |
| 3 Jul 2017 | INR | 2,632 | 2,727 | 2,632 | 2,687.4 | 537.48 | +0.3 (+0.01%) | 289 |
