| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 925 | 925 | 885 | 888.5 | 888.5 | +5.4 (+0.61%) | 2,538 |
| 11 Aug 2017 | INR | 880 | 919 | 872 | 883.1 | 883.1 | -4.75 (-0.54%) | 8,855 |
| 10 Aug 2017 | INR | 927.25 | 930 | 875.25 | 887.85 | 887.85 | -42.6 (-4.58%) | 6,536 |
| 9 Aug 2017 | INR | 946.1 | 955.15 | 914.75 | 930.45 | 930.45 | -18.15 (-1.91%) | 3,947 |
| 8 Aug 2017 | INR | 960 | 972 | 946 | 948.6 | 948.6 | -11.4 (-1.19%) | 4,067 |
| 7 Aug 2017 | INR | 962.55 | 970 | 950.1 | 960 | 960 | -9.4 (-0.97%) | 5,495 |
| 4 Aug 2017 | INR | 953 | 975 | 953 | 969.4 | 969.4 | +0.6 (+0.06%) | 3,144 |
| 3 Aug 2017 | INR | 1,002.25 | 1,002.25 | 938.85 | 968.8 | 968.8 | -35.2 (-3.51%) | 8,578 |
| 2 Aug 2017 | INR | 1,024 | 1,024 | 1,001.5 | 1,004 | 1,004 | +2.9 (+0.29%) | 949 |
| 1 Aug 2017 | INR | 1,065.5 | 1,065.5 | 996 | 1,001.1 | 1,001.1 | -48.45 (-4.62%) | 5,938 |
| 31 Jul 2017 | INR | 1,050 | 1,067.95 | 1,043 | 1,049.55 | 1,049.55 | -16.85 (-1.58%) | 2,290 |
| 28 Jul 2017 | INR | 1,123 | 1,129.95 | 1,032 | 1,066.4 | 1,066.4 | -57.05 (-5.08%) | 9,381 |
| 27 Jul 2017 | INR | 1,127.9 | 1,135 | 1,121 | 1,123.45 | 1,123.45 | -3.75 (-0.33%) | 3,343 |
| 26 Jul 2017 | INR | 1,111 | 1,135.95 | 1,111 | 1,127.2 | 1,127.2 | +4.55 (+0.41%) | 1,274 |
| 25 Jul 2017 | INR | 1,139 | 1,139 | 1,111.05 | 1,122.65 | 1,122.65 | -0.1 (-0.01%) | 3,909 |
| 24 Jul 2017 | INR | 1,124.85 | 1,131 | 1,118 | 1,122.75 | 1,122.75 | +12.6 (+1.13%) | 3,482 |
| 21 Jul 2017 | INR | 1,124.05 | 1,132.9 | 1,101.25 | 1,110.15 | 1,110.15 | -9.25 (-0.83%) | 3,060 |
| 20 Jul 2017 | INR | 1,120.25 | 1,144 | 1,111 | 1,119.4 | 1,119.4 | +2 (+0.18%) | 5,667 |
| 19 Jul 2017 | INR | 1,073 | 1,144 | 1,051 | 1,117.4 | 1,117.4 | +59.55 (+5.63%) | 11,676 |
| 18 Jul 2017 | INR | 1,073.55 | 1,121.75 | 1,051 | 1,057.85 | 1,057.85 | -21.5 (-1.99%) | 3,458 |
| 17 Jul 2017 | INR | 1,058.25 | 1,149 | 1,041 | 1,079.35 | 1,079.35 | +15.25 (+1.43%) | 12,514 |
| 14 Jul 2017 | INR | 1,101.1 | 1,101.1 | 1,051.1 | 1,064.1 | 1,064.1 | -20.7 (-1.91%) | 3,950 |
| 13 Jul 2017 | INR | 1,119.8 | 1,138.3 | 1,076 | 1,084.8 | 1,084.8 | -31.15 (-2.79%) | 5,050 |
| 12 Jul 2017 | INR | 1,147.7 | 1,147.7 | 1,110 | 1,115.95 | 1,115.95 | -21.45 (-1.89%) | 4,800 |
| 11 Jul 2017 | INR | 1,177.9 | 1,186 | 1,123.65 | 1,137.4 | 1,137.4 | -23.75 (-2.05%) | 20,433 |
| 10 Jul 2017 | INR | 1,109 | 1,185.1 | 1,068.7 | 1,161.15 | 1,161.15 | +43.15 (+3.86%) | 10,740 |
| 7 Jul 2017 | INR | 1,207 | 1,244 | 1,105 | 1,118 | 1,118 | -34.3 (-2.98%) | 91,393 |
| 6 Jul 2017 | INR | 965 | 1,152.3 | 965 | 1,152.3 | 1,152.3 | +192.05 (+20%) | 61,725 |
| 5 Jul 2017 | INR | 900 | 970 | 895 | 960.25 | 960.25 | +53.6 (+5.91%) | 17,368 |
| 4 Jul 2017 | INR | 896.95 | 920 | 896.95 | 906.65 | 906.65 | +13 (+1.45%) | 1,265 |
