| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 5,615.15 | 5,739.95 | 5,553 | 5,674.65 | 2,837.325 | +14.65 (+0.26%) | 274 |
| 10 Aug 2017 | INR | 5,773 | 5,773 | 5,621 | 5,660 | 2,830 | -93.8 (-1.63%) | 344 |
| 9 Aug 2017 | INR | 5,805 | 5,805 | 5,741 | 5,753.8 | 2,876.9 | -48.7 (-0.84%) | 317 |
| 8 Aug 2017 | INR | 5,811.05 | 5,868.4 | 5,780 | 5,802.5 | 2,901.25 | -61.95 (-1.06%) | 381 |
| 7 Aug 2017 | INR | 5,844.95 | 5,984.3 | 5,817 | 5,864.45 | 2,932.225 | +72.3 (+1.25%) | 287 |
| 4 Aug 2017 | INR | 5,856 | 5,870 | 5,760 | 5,792.15 | 2,896.075 | -50.6 (-0.87%) | 331 |
| 3 Aug 2017 | INR | 5,898 | 5,899.75 | 5,820 | 5,842.75 | 2,921.375 | -12.8 (-0.22%) | 116 |
| 2 Aug 2017 | INR | 5,871.4 | 5,909 | 5,851 | 5,855.55 | 2,927.775 | -21.15 (-0.36%) | 233 |
| 1 Aug 2017 | INR | 5,901 | 5,917.8 | 5,865.05 | 5,876.7 | 2,938.35 | -4.6 (-0.08%) | 136 |
| 31 Jul 2017 | INR | 5,890 | 5,940 | 5,865 | 5,881.3 | 2,940.65 | +15.9 (+0.27%) | 391 |
| 28 Jul 2017 | INR | 5,983.6 | 5,983.95 | 5,860 | 5,865.4 | 2,932.7 | -100.25 (-1.68%) | 603 |
| 27 Jul 2017 | INR | 5,980.05 | 6,030 | 5,953 | 5,965.65 | 2,982.825 | -8.55 (-0.14%) | 312 |
| 26 Jul 2017 | INR | 6,130.05 | 6,180 | 5,957 | 5,974.2 | 2,987.1 | -162.7 (-2.65%) | 1,285 |
| 25 Jul 2017 | INR | 6,141 | 6,200 | 6,111.5 | 6,136.9 | 3,068.45 | -67.9 (-1.09%) | 282 |
| 24 Jul 2017 | INR | 6,195 | 6,230 | 6,127.7 | 6,204.8 | 3,102.4 | +33.3 (+0.54%) | 454 |
| 21 Jul 2017 | INR | 6,279 | 6,280 | 6,165 | 6,171.5 | 3,085.75 | -101 (-1.61%) | 321 |
| 20 Jul 2017 | INR | 6,255.05 | 6,375 | 6,240.1 | 6,272.5 | 3,136.25 | +9.7 (+0.15%) | 539 |
| 19 Jul 2017 | INR | 6,181.05 | 6,326.9 | 6,175 | 6,262.8 | 3,131.4 | +66.9 (+1.08%) | 975 |
| 18 Jul 2017 | INR | 6,160.75 | 6,239.5 | 6,150 | 6,195.9 | 3,097.95 | -103.45 (-1.64%) | 256 |
| 17 Jul 2017 | INR | 6,210 | 6,430 | 6,155.4 | 6,299.35 | 3,149.675 | +89.9 (+1.45%) | 1,329 |
| 14 Jul 2017 | INR | 6,270 | 6,271 | 6,182 | 6,209.45 | 3,104.725 | -58.05 (-0.93%) | 362 |
| 13 Jul 2017 | INR | 6,150 | 6,340 | 6,135 | 6,267.5 | 3,133.75 | +146.05 (+2.39%) | 2,427 |
| 12 Jul 2017 | INR | 6,146 | 6,166 | 6,082 | 6,121.45 | 3,060.725 | -6.25 (-0.10%) | 403 |
| 11 Jul 2017 | INR | 6,150 | 6,225 | 6,115 | 6,127.7 | 3,063.85 | +12.75 (+0.21%) | 730 |
| 10 Jul 2017 | INR | 6,100 | 6,149.9 | 6,009 | 6,114.95 | 3,057.475 | +54.7 (+0.90%) | 1,030 |
| 7 Jul 2017 | INR | 6,088 | 6,125 | 6,050 | 6,060.25 | 3,030.125 | +16.05 (+0.27%) | 205 |
| 6 Jul 2017 | INR | 5,994 | 6,120 | 5,952.05 | 6,044.2 | 3,022.1 | +68.75 (+1.15%) | 657 |
| 5 Jul 2017 | INR | 5,983.95 | 5,985 | 5,940 | 5,975.45 | 2,987.725 | +58.25 (+0.98%) | 49 |
| 4 Jul 2017 | INR | 5,994 | 5,994 | 5,895.05 | 5,917.2 | 2,958.6 | -45.65 (-0.77%) | 198 |
| 3 Jul 2017 | INR | 5,849.7 | 6,000 | 5,849.7 | 5,962.85 | 2,981.425 | +113.15 (+1.93%) | 158 |
