| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 975 | 1,005 | 961 | 997.9 | 99.79 | -10.55 (-1.05%) | 357 |
| 10 Aug 2017 | INR | 1,030 | 1,035 | 1,000 | 1,008.45 | 100.845 | -31.6 (-3.04%) | 357 |
| 9 Aug 2017 | INR | 1,060 | 1,066 | 1,035 | 1,040.05 | 104.005 | -19.2 (-1.81%) | 860 |
| 8 Aug 2017 | INR | 1,115 | 1,115 | 1,045 | 1,059.25 | 105.925 | -55.75 (-5%) | 130 |
| 7 Aug 2017 | INR | 1,115 | 1,115 | 1,115 | 1,115 | 111.5 | 0.0 (0.0%) | 9 |
| 4 Aug 2017 | INR | 1,115 | 1,115 | 1,115 | 1,115 | 111.5 | 0.0 (0.0%) | 0 |
| 3 Aug 2017 | INR | 1,115 | 1,115 | 1,115 | 1,115 | 111.5 | +1.35 (+0.12%) | 50 |
| 2 Aug 2017 | INR | 1,110.5 | 1,120 | 1,106.6 | 1,113.65 | 111.365 | -31.35 (-2.74%) | 135 |
| 1 Aug 2017 | INR | 1,134 | 1,145 | 1,130 | 1,145 | 114.5 | 0.0 (0.0%) | 205 |
| 31 Jul 2017 | INR | 1,146 | 1,155 | 1,110 | 1,145 | 114.5 | 0.0 (0.0%) | 69 |
| 28 Jul 2017 | INR | 1,150 | 1,167.5 | 1,121 | 1,145 | 114.5 | +5 (+0.44%) | 51 |
| 27 Jul 2017 | INR | 1,176 | 1,176 | 1,140 | 1,140 | 114 | -5 (-0.44%) | 35 |
| 26 Jul 2017 | INR | 1,136 | 1,145 | 1,136 | 1,145 | 114.5 | -9 (-0.78%) | 20 |
| 25 Jul 2017 | INR | 1,170 | 1,175 | 1,154 | 1,154 | 115.4 | -1 (-0.09%) | 60 |
| 24 Jul 2017 | INR | 1,184.9 | 1,184.9 | 1,155 | 1,155 | 115.5 | -7.45 (-0.64%) | 23 |
| 21 Jul 2017 | INR | 1,166.05 | 1,182 | 1,155 | 1,162.45 | 116.245 | -40.3 (-3.35%) | 384 |
| 20 Jul 2017 | INR | 1,225 | 1,239.9 | 1,200 | 1,202.75 | 120.275 | -27.25 (-2.22%) | 523 |
| 19 Jul 2017 | INR | 1,210 | 1,238 | 1,210 | 1,230 | 123 | +10 (+0.82%) | 575 |
| 18 Jul 2017 | INR | 1,200 | 1,220 | 1,190 | 1,220 | 122 | +18.2 (+1.51%) | 250 |
| 17 Jul 2017 | INR | 1,215 | 1,260 | 1,165 | 1,201.8 | 120.18 | -12.45 (-1.03%) | 677 |
| 14 Jul 2017 | INR | 1,160 | 1,324.8 | 1,150 | 1,214.25 | 121.425 | +101.45 (+9.12%) | 3,400 |
| 13 Jul 2017 | INR | 1,110.1 | 1,132.9 | 1,107.3 | 1,112.8 | 111.28 | -1.3 (-0.12%) | 402 |
| 12 Jul 2017 | INR | 1,135 | 1,140 | 1,109 | 1,114.1 | 111.41 | -5.9 (-0.53%) | 290 |
| 11 Jul 2017 | INR | 1,140 | 1,140 | 1,120 | 1,120 | 112 | -5 (-0.44%) | 120 |
| 10 Jul 2017 | INR | 1,139.95 | 1,139.95 | 1,125 | 1,125 | 112.5 | -15 (-1.32%) | 43 |
| 7 Jul 2017 | INR | 1,144 | 1,145 | 1,130 | 1,140 | 114 | 0.0 (0.0%) | 417 |
| 6 Jul 2017 | INR | 1,120 | 1,200 | 1,100.05 | 1,140 | 114 | +15 (+1.33%) | 247 |
| 5 Jul 2017 | INR | 1,124.75 | 1,125 | 1,124.75 | 1,125 | 112.5 | +40 (+3.69%) | 20 |
| 4 Jul 2017 | INR | 1,099.95 | 1,100 | 1,085 | 1,085 | 108.5 | -17.95 (-1.63%) | 80 |
| 3 Jul 2017 | INR | 1,090 | 1,125 | 1,075 | 1,102.95 | 110.295 | +23.7 (+2.20%) | 742 |
