| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 1,333.2 | 1,400 | 1,308 | 1,349.95 | 1,349.95 | +4.25 (+0.32%) | 49 |
| 11 Aug 2017 | INR | 1,399 | 1,449.9 | 1,305.05 | 1,345.7 | 1,345.7 | -25.15 (-1.83%) | 359 |
| 10 Aug 2017 | INR | 1,380.05 | 1,380.05 | 1,350 | 1,370.85 | 1,370.85 | -19.6 (-1.41%) | 174 |
| 9 Aug 2017 | INR | 1,400 | 1,420 | 1,380 | 1,390.45 | 1,390.45 | -14.55 (-1.04%) | 920 |
| 8 Aug 2017 | INR | 1,402 | 1,425 | 1,387 | 1,405 | 1,405 | -39.8 (-2.75%) | 351 |
| 7 Aug 2017 | INR | 1,330.05 | 1,453.4 | 1,330 | 1,444.8 | 1,444.8 | +110.2 (+8.26%) | 495 |
| 4 Aug 2017 | INR | 1,355 | 1,355 | 1,320.15 | 1,334.6 | 1,334.6 | +14.45 (+1.09%) | 609 |
| 3 Aug 2017 | INR | 1,327.1 | 1,335 | 1,320 | 1,320.15 | 1,320.15 | -19.5 (-1.46%) | 517 |
| 2 Aug 2017 | INR | 1,374.95 | 1,389 | 1,300 | 1,339.65 | 1,339.65 | -29.7 (-2.17%) | 669 |
| 1 Aug 2017 | INR | 1,385 | 1,385 | 1,360 | 1,369.35 | 1,369.35 | -18.75 (-1.35%) | 2,457 |
| 31 Jul 2017 | INR | 1,352 | 1,399 | 1,352 | 1,388.1 | 1,388.1 | +6.15 (+0.45%) | 3,830 |
| 28 Jul 2017 | INR | 1,368 | 1,388.95 | 1,350 | 1,381.95 | 1,381.95 | +15.9 (+1.16%) | 155 |
| 27 Jul 2017 | INR | 1,399.95 | 1,399.95 | 1,366 | 1,366.05 | 1,366.05 | -0.45 (-0.03%) | 71 |
| 26 Jul 2017 | INR | 1,369.55 | 1,374 | 1,362 | 1,366.5 | 1,366.5 | -22.3 (-1.61%) | 290 |
| 25 Jul 2017 | INR | 1,389 | 1,396.05 | 1,375.1 | 1,388.8 | 1,388.8 | -0.2 (-0.01%) | 98 |
| 24 Jul 2017 | INR | 1,392 | 1,405 | 1,360.5 | 1,389 | 1,389 | +13.9 (+1.01%) | 138 |
| 21 Jul 2017 | INR | 1,417.8 | 1,450 | 1,363 | 1,375.1 | 1,375.1 | -1.4 (-0.10%) | 830 |
| 20 Jul 2017 | INR | 1,425.05 | 1,425.05 | 1,371 | 1,376.5 | 1,376.5 | -74.25 (-5.12%) | 869 |
| 19 Jul 2017 | INR | 1,500 | 1,500 | 1,415 | 1,450.75 | 1,450.75 | -14.95 (-1.02%) | 1,581 |
| 18 Jul 2017 | INR | 1,545 | 1,626 | 1,401 | 1,465.7 | 1,465.7 | +36.15 (+2.53%) | 2,002 |
| 17 Jul 2017 | INR | 1,399.95 | 1,430 | 1,399.95 | 1,429.55 | 1,429.55 | +36.25 (+2.60%) | 771 |
| 14 Jul 2017 | INR | 1,415.05 | 1,415.05 | 1,385 | 1,393.3 | 1,393.3 | -15.2 (-1.08%) | 775 |
| 13 Jul 2017 | INR | 1,420.05 | 1,420.05 | 1,406 | 1,408.5 | 1,408.5 | -10.45 (-0.74%) | 29 |
| 12 Jul 2017 | INR | 1,420.05 | 1,420.05 | 1,401 | 1,418.95 | 1,418.95 | -6.95 (-0.49%) | 754 |
| 11 Jul 2017 | INR | 1,440.05 | 1,440.05 | 1,410.05 | 1,425.9 | 1,425.9 | +25.9 (+1.85%) | 125 |
| 10 Jul 2017 | INR | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 11 |
| 7 Jul 2017 | INR | 1,390 | 1,400 | 1,390 | 1,400 | 1,400 | +10 (+0.72%) | 764 |
| 6 Jul 2017 | INR | 1,399.95 | 1,400 | 1,390 | 1,390 | 1,390 | 0.0 (0.0%) | 201 |
| 5 Jul 2017 | INR | 1,421 | 1,422 | 1,390 | 1,390 | 1,390 | -10 (-0.71%) | 138 |
| 4 Jul 2017 | INR | 1,403 | 1,428 | 1,385 | 1,400 | 1,400 | +15.8 (+1.14%) | 185 |
