| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,469 | 1,522.05 | 1,433.25 | 1,488.05 | 1,488.05 | +6.1 (+0.41%) | 32,192 |
| 10 Aug 2017 | INR | 1,512.7 | 1,512.7 | 1,471 | 1,481.95 | 1,481.95 | -35.35 (-2.33%) | 26,710 |
| 9 Aug 2017 | INR | 1,554 | 1,554 | 1,510 | 1,517.3 | 1,517.3 | -31.2 (-2.01%) | 18,827 |
| 8 Aug 2017 | INR | 1,555 | 1,574.6 | 1,505.75 | 1,548.5 | 1,548.5 | -7.3 (-0.47%) | 20,638 |
| 7 Aug 2017 | INR | 1,578 | 1,578 | 1,545.4 | 1,555.8 | 1,555.8 | +12.25 (+0.79%) | 46,195 |
| 4 Aug 2017 | INR | 1,509 | 1,559.9 | 1,499 | 1,543.55 | 1,543.55 | +103.3 (+7.17%) | 92,362 |
| 3 Aug 2017 | INR | 1,487 | 1,504 | 1,430 | 1,440.25 | 1,440.25 | -47.4 (-3.19%) | 36,450 |
| 2 Aug 2017 | INR | 1,493.15 | 1,502 | 1,482.1 | 1,487.65 | 1,487.65 | +1.3 (+0.09%) | 14,263 |
| 1 Aug 2017 | INR | 1,502.4 | 1,529.55 | 1,477.8 | 1,486.35 | 1,486.35 | -16.05 (-1.07%) | 26,194 |
| 31 Jul 2017 | INR | 1,530 | 1,530 | 1,486 | 1,502.4 | 1,502.4 | -1.45 (-0.10%) | 10,964 |
| 28 Jul 2017 | INR | 1,506.5 | 1,538 | 1,479 | 1,503.85 | 1,503.85 | -11.35 (-0.75%) | 17,187 |
| 27 Jul 2017 | INR | 1,508.2 | 1,553 | 1,501.75 | 1,515.2 | 1,515.2 | +7.45 (+0.49%) | 43,184 |
| 26 Jul 2017 | INR | 1,510.25 | 1,518 | 1,503 | 1,507.75 | 1,507.75 | +5.7 (+0.38%) | 10,053 |
| 25 Jul 2017 | INR | 1,470 | 1,512.25 | 1,465 | 1,502.05 | 1,502.05 | +29.3 (+1.99%) | 22,125 |
| 24 Jul 2017 | INR | 1,505 | 1,507.65 | 1,467.05 | 1,472.75 | 1,472.75 | -27.1 (-1.81%) | 15,128 |
| 21 Jul 2017 | INR | 1,503.45 | 1,520 | 1,494 | 1,499.85 | 1,499.85 | +2 (+0.13%) | 20,850 |
| 20 Jul 2017 | INR | 1,512.1 | 1,519.35 | 1,492.2 | 1,497.85 | 1,497.85 | -11.1 (-0.74%) | 6,929 |
| 19 Jul 2017 | INR | 1,505 | 1,518.75 | 1,500.05 | 1,508.95 | 1,508.95 | +13.25 (+0.89%) | 7,798 |
| 18 Jul 2017 | INR | 1,514.25 | 1,523.3 | 1,486.7 | 1,495.7 | 1,495.7 | -18.75 (-1.24%) | 15,294 |
| 17 Jul 2017 | INR | 1,525.05 | 1,529.9 | 1,500 | 1,514.45 | 1,514.45 | -5.35 (-0.35%) | 19,593 |
| 14 Jul 2017 | INR | 1,563.05 | 1,570 | 1,506 | 1,519.8 | 1,519.8 | -45.65 (-2.92%) | 44,872 |
| 13 Jul 2017 | INR | 1,553 | 1,573 | 1,539.15 | 1,565.45 | 1,565.45 | +32.35 (+2.11%) | 43,332 |
| 12 Jul 2017 | INR | 1,500 | 1,539.4 | 1,475 | 1,533.1 | 1,533.1 | +38.8 (+2.60%) | 54,006 |
| 11 Jul 2017 | INR | 1,518.15 | 1,528 | 1,490 | 1,494.3 | 1,494.3 | -21.45 (-1.42%) | 28,708 |
| 10 Jul 2017 | INR | 1,525 | 1,534 | 1,502.5 | 1,515.75 | 1,515.75 | -4.75 (-0.31%) | 90,694 |
| 7 Jul 2017 | INR | 1,525.05 | 1,542.95 | 1,512.55 | 1,520.5 | 1,520.5 | -4.45 (-0.29%) | 22,720 |
| 6 Jul 2017 | INR | 1,587.9 | 1,589.5 | 1,515 | 1,524.95 | 1,524.95 | -50.55 (-3.21%) | 53,945 |
| 5 Jul 2017 | INR | 1,570 | 1,594.95 | 1,550 | 1,575.5 | 1,575.5 | +11.55 (+0.74%) | 43,549 |
| 4 Jul 2017 | INR | 1,563.55 | 1,589.95 | 1,554.65 | 1,563.95 | 1,563.95 | +0.55 (+0.04%) | 17,371 |
| 3 Jul 2017 | INR | 1,610.3 | 1,610.6 | 1,556.15 | 1,563.4 | 1,563.4 | -33.05 (-2.07%) | 30,755 |
