| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 1,260 | 1,281 | 1,227 | 1,268.25 | 634.125 | +3.9 (+0.31%) | 2,283 |
| 10 Aug 2017 | INR | 1,280 | 1,289 | 1,251 | 1,264.35 | 632.175 | +8.4 (+0.67%) | 1,311 |
| 9 Aug 2017 | INR | 1,257.05 | 1,270 | 1,255 | 1,255.95 | 627.975 | +1.35 (+0.11%) | 216 |
| 8 Aug 2017 | INR | 1,257 | 1,260 | 1,230 | 1,254.6 | 627.3 | -12.15 (-0.96%) | 2,363 |
| 7 Aug 2017 | INR | 1,260.05 | 1,299 | 1,260 | 1,266.75 | 633.375 | -2.05 (-0.16%) | 1,191 |
| 4 Aug 2017 | INR | 1,280.1 | 1,298.4 | 1,258.4 | 1,268.8 | 634.4 | -13.8 (-1.08%) | 206 |
| 3 Aug 2017 | INR | 1,315 | 1,341.15 | 1,266.55 | 1,282.6 | 641.3 | -30.4 (-2.32%) | 413 |
| 2 Aug 2017 | INR | 1,308 | 1,336 | 1,296 | 1,313 | 656.5 | -9.95 (-0.75%) | 3,200 |
| 1 Aug 2017 | INR | 1,335.1 | 1,347 | 1,294.25 | 1,322.95 | 661.475 | -1.25 (-0.09%) | 1,727 |
| 31 Jul 2017 | INR | 1,285.85 | 1,389 | 1,222 | 1,324.2 | 662.1 | +39.2 (+3.05%) | 2,427 |
| 28 Jul 2017 | INR | 1,283.55 | 1,293.9 | 1,272 | 1,285 | 642.5 | -8.7 (-0.67%) | 2,168 |
| 27 Jul 2017 | INR | 1,298.55 | 1,298.55 | 1,270.6 | 1,293.7 | 646.85 | +10.15 (+0.79%) | 91 |
| 26 Jul 2017 | INR | 1,267.05 | 1,290 | 1,265 | 1,283.55 | 641.775 | +16.85 (+1.33%) | 124 |
| 25 Jul 2017 | INR | 1,264.95 | 1,289 | 1,262 | 1,266.7 | 633.35 | -1.2 (-0.09%) | 2,114 |
| 24 Jul 2017 | INR | 1,260.5 | 1,284.2 | 1,240.05 | 1,267.9 | 633.95 | +23.95 (+1.93%) | 244 |
| 21 Jul 2017 | INR | 1,240 | 1,275 | 1,235 | 1,243.95 | 621.975 | +0.45 (+0.04%) | 1,683 |
| 20 Jul 2017 | INR | 1,250 | 1,299 | 1,233.25 | 1,243.5 | 621.75 | -6.45 (-0.52%) | 1,707 |
| 19 Jul 2017 | INR | 1,280 | 1,287 | 1,237 | 1,249.95 | 624.975 | -20.05 (-1.58%) | 1,449 |
| 18 Jul 2017 | INR | 1,278.8 | 1,284.15 | 1,265 | 1,270 | 635 | -14.15 (-1.10%) | 194 |
| 17 Jul 2017 | INR | 1,276 | 1,298.9 | 1,264.35 | 1,284.15 | 642.075 | +9.9 (+0.78%) | 174 |
| 14 Jul 2017 | INR | 1,284.8 | 1,300 | 1,255 | 1,274.25 | 637.125 | -30.45 (-2.33%) | 588 |
| 13 Jul 2017 | INR | 1,286.8 | 1,321 | 1,273.2 | 1,304.7 | 652.35 | +43.65 (+3.46%) | 2,826 |
| 12 Jul 2017 | INR | 1,200 | 1,300 | 1,192 | 1,261.05 | 630.525 | +34.8 (+2.84%) | 92,380 |
| 11 Jul 2017 | INR | 1,263.95 | 1,267 | 1,205 | 1,226.25 | 613.125 | -33.5 (-2.66%) | 441 |
| 10 Jul 2017 | INR | 1,251 | 1,270 | 1,251 | 1,259.75 | 629.875 | +0.2 (+0.02%) | 175 |
| 7 Jul 2017 | INR | 1,261.05 | 1,274.95 | 1,255 | 1,259.55 | 629.775 | -7.35 (-0.58%) | 116 |
| 6 Jul 2017 | INR | 1,294.45 | 1,294.5 | 1,250.45 | 1,266.9 | 633.45 | -23.95 (-1.86%) | 382 |
| 5 Jul 2017 | INR | 1,286 | 1,299.9 | 1,279 | 1,290.85 | 645.425 | +1.15 (+0.09%) | 235 |
| 4 Jul 2017 | INR | 1,300 | 1,300 | 1,281.1 | 1,289.7 | 644.85 | -5.3 (-0.41%) | 259 |
| 3 Jul 2017 | INR | 1,310.1 | 1,310.1 | 1,290.15 | 1,295 | 647.5 | +6.4 (+0.50%) | 244 |
