| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 1,316 | 1,344.95 | 1,316 | 1,330.2 | 1,330.2 | +35.1 (+2.71%) | 1,605 |
| 11 Aug 2017 | INR | 1,280 | 1,321 | 1,250 | 1,295.1 | 1,295.1 | +14.2 (+1.11%) | 2,593 |
| 10 Aug 2017 | INR | 1,345 | 1,345 | 1,256.25 | 1,280.9 | 1,280.9 | -60.5 (-4.51%) | 3,709 |
| 9 Aug 2017 | INR | 1,405 | 1,405 | 1,329 | 1,341.4 | 1,341.4 | -39.1 (-2.83%) | 3,357 |
| 8 Aug 2017 | INR | 1,385 | 1,400 | 1,380 | 1,380.5 | 1,380.5 | -2.55 (-0.18%) | 1,438 |
| 7 Aug 2017 | INR | 1,419.65 | 1,419.65 | 1,380 | 1,383.05 | 1,383.05 | -19.25 (-1.37%) | 3,302 |
| 4 Aug 2017 | INR | 1,381 | 1,419.7 | 1,381 | 1,402.3 | 1,402.3 | +8.6 (+0.62%) | 2,278 |
| 3 Aug 2017 | INR | 1,393 | 1,427.3 | 1,382 | 1,393.7 | 1,393.7 | -12.85 (-0.91%) | 3,876 |
| 2 Aug 2017 | INR | 1,379.95 | 1,415 | 1,377.3 | 1,406.55 | 1,406.55 | +26.8 (+1.94%) | 5,999 |
| 1 Aug 2017 | INR | 1,385.75 | 1,410 | 1,367 | 1,379.75 | 1,379.75 | -8.8 (-0.63%) | 4,718 |
| 31 Jul 2017 | INR | 1,312.95 | 1,418.05 | 1,300 | 1,388.55 | 1,388.55 | +84.6 (+6.49%) | 13,891 |
| 28 Jul 2017 | INR | 1,291 | 1,318 | 1,291 | 1,303.95 | 1,303.95 | +9.85 (+0.76%) | 4,013 |
| 27 Jul 2017 | INR | 1,313 | 1,320 | 1,290.05 | 1,294.1 | 1,294.1 | +11.6 (+0.90%) | 2,179 |
| 26 Jul 2017 | INR | 1,290 | 1,304 | 1,278 | 1,282.5 | 1,282.5 | -7.1 (-0.55%) | 2,363 |
| 25 Jul 2017 | INR | 1,298.15 | 1,307.8 | 1,288 | 1,289.6 | 1,289.6 | -8.35 (-0.64%) | 1,467 |
| 24 Jul 2017 | INR | 1,297.35 | 1,313.05 | 1,295 | 1,297.95 | 1,297.95 | -7.3 (-0.56%) | 3,863 |
| 21 Jul 2017 | INR | 1,310 | 1,318.15 | 1,301.1 | 1,305.25 | 1,305.25 | +0.1 (+0.01%) | 2,837 |
| 20 Jul 2017 | INR | 1,300 | 1,316 | 1,295 | 1,305.15 | 1,305.15 | +9.75 (+0.75%) | 2,228 |
| 19 Jul 2017 | INR | 1,293.25 | 1,300 | 1,290 | 1,295.4 | 1,295.4 | +2.75 (+0.21%) | 737 |
| 18 Jul 2017 | INR | 1,299.65 | 1,299.65 | 1,286 | 1,292.65 | 1,292.65 | +0.35 (+0.03%) | 1,439 |
| 17 Jul 2017 | INR | 1,298 | 1,317 | 1,282 | 1,292.3 | 1,292.3 | -6.5 (-0.50%) | 2,247 |
| 14 Jul 2017 | INR | 1,319.95 | 1,319.95 | 1,293.85 | 1,298.8 | 1,298.8 | -15.25 (-1.16%) | 1,033 |
| 13 Jul 2017 | INR | 1,300 | 1,320 | 1,290 | 1,314.05 | 1,314.05 | +24.25 (+1.88%) | 2,517 |
| 12 Jul 2017 | INR | 1,297.85 | 1,303.95 | 1,283.5 | 1,289.8 | 1,289.8 | -4.65 (-0.36%) | 3,619 |
| 11 Jul 2017 | INR | 1,305 | 1,316.95 | 1,285 | 1,294.45 | 1,294.45 | -2.55 (-0.20%) | 3,084 |
| 10 Jul 2017 | INR | 1,345 | 1,363.2 | 1,282 | 1,297 | 1,297 | +7.8 (+0.61%) | 414 |
| 7 Jul 2017 | INR | 1,281 | 1,302.95 | 1,275.1 | 1,289.2 | 1,289.2 | +12.85 (+1.01%) | 1,655 |
| 6 Jul 2017 | INR | 1,271 | 1,309.8 | 1,271 | 1,276.35 | 1,276.35 | -3.3 (-0.26%) | 3,035 |
| 5 Jul 2017 | INR | 1,270 | 1,287.8 | 1,258.15 | 1,279.65 | 1,279.65 | +5.35 (+0.42%) | 4,079 |
| 4 Jul 2017 | INR | 1,277.1 | 1,281 | 1,270.1 | 1,274.3 | 1,274.3 | +7.15 (+0.56%) | 680 |
