| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 2,080.05 | 2,109.9 | 2,060 | 2,093.5 | 418.7 | +38.15 (+1.86%) | 30,610 |
| 11 Aug 2017 | INR | 2,020.05 | 2,150.05 | 1,958 | 2,055.35 | 411.07 | -39.25 (-1.87%) | 205,995 |
| 10 Aug 2017 | INR | 2,104 | 2,115 | 2,075 | 2,094.6 | 418.92 | -30.35 (-1.43%) | 39,815 |
| 9 Aug 2017 | INR | 2,137.4 | 2,180 | 2,111 | 2,124.95 | 424.99 | -65.1 (-2.97%) | 18,735 |
| 8 Aug 2017 | INR | 2,225 | 2,225 | 2,106 | 2,190.05 | 438.01 | +12.85 (+0.59%) | 80,140 |
| 7 Aug 2017 | INR | 2,130 | 2,227 | 2,087.8 | 2,177.2 | 435.44 | +57.9 (+2.73%) | 28,640 |
| 4 Aug 2017 | INR | 2,080 | 2,137 | 2,070 | 2,119.3 | 423.86 | +38.75 (+1.86%) | 10,975 |
| 3 Aug 2017 | INR | 2,072.25 | 2,108 | 2,070 | 2,080.55 | 416.11 | -33.5 (-1.58%) | 6,945 |
| 2 Aug 2017 | INR | 2,146.9 | 2,150 | 2,090.1 | 2,114.05 | 422.81 | -7.1 (-0.33%) | 6,140 |
| 1 Aug 2017 | INR | 2,047 | 2,150 | 2,047 | 2,121.15 | 424.23 | +23.05 (+1.10%) | 20,535 |
| 31 Jul 2017 | INR | 2,075 | 2,119.8 | 2,065 | 2,098.1 | 419.62 | +11.25 (+0.54%) | 13,715 |
| 28 Jul 2017 | INR | 2,099.95 | 2,136.7 | 2,063.3 | 2,086.85 | 417.37 | -6.95 (-0.33%) | 7,030 |
| 27 Jul 2017 | INR | 2,108.4 | 2,126 | 2,075 | 2,093.8 | 418.76 | -9.8 (-0.47%) | 9,435 |
| 26 Jul 2017 | INR | 2,058 | 2,158.9 | 2,058 | 2,103.6 | 420.72 | +2.4 (+0.11%) | 25,980 |
| 25 Jul 2017 | INR | 2,100 | 2,182 | 2,040 | 2,101.2 | 420.24 | -24 (-1.13%) | 34,070 |
| 24 Jul 2017 | INR | 2,147 | 2,147 | 2,105.15 | 2,125.2 | 425.04 | -19.3 (-0.90%) | 22,020 |
| 21 Jul 2017 | INR | 2,211.05 | 2,250 | 2,120 | 2,144.5 | 428.9 | -62.5 (-2.83%) | 24,790 |
| 20 Jul 2017 | INR | 2,236.05 | 2,250 | 2,201 | 2,207 | 441.4 | -22.6 (-1.01%) | 13,505 |
| 19 Jul 2017 | INR | 2,222.5 | 2,255 | 2,218 | 2,229.6 | 445.92 | -0.3 (-0.01%) | 10,275 |
| 18 Jul 2017 | INR | 2,260.05 | 2,288.7 | 2,222 | 2,229.9 | 445.98 | -30.9 (-1.37%) | 11,245 |
| 17 Jul 2017 | INR | 2,299.9 | 2,300 | 2,250 | 2,260.8 | 452.16 | +5.4 (+0.24%) | 27,170 |
| 14 Jul 2017 | INR | 2,310 | 2,310 | 2,232 | 2,255.4 | 451.08 | -16.2 (-0.71%) | 50,625 |
| 13 Jul 2017 | INR | 2,270 | 2,318 | 2,255 | 2,271.6 | 454.32 | +10.4 (+0.46%) | 69,720 |
| 12 Jul 2017 | INR | 2,235 | 2,290 | 2,219 | 2,261.2 | 452.24 | +42.3 (+1.91%) | 53,940 |
| 11 Jul 2017 | INR | 2,250 | 2,251 | 2,184 | 2,218.9 | 443.78 | -24 (-1.07%) | 30,140 |
| 10 Jul 2017 | INR | 2,238.5 | 2,260 | 2,200.1 | 2,242.9 | 448.58 | +35 (+1.59%) | 4,445 |
| 7 Jul 2017 | INR | 2,250 | 2,250 | 2,186.25 | 2,207.9 | 441.58 | -27.95 (-1.25%) | 18,635 |
| 6 Jul 2017 | INR | 2,229 | 2,270 | 2,211 | 2,235.85 | 447.17 | +28.35 (+1.28%) | 64,435 |
| 5 Jul 2017 | INR | 2,105 | 2,229 | 2,105 | 2,207.5 | 441.5 | +102.6 (+4.87%) | 110,955 |
| 4 Jul 2017 | INR | 2,063 | 2,148 | 2,063 | 2,104.9 | 420.98 | +21.25 (+1.02%) | 56,605 |
