| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 1,049.75 | 1,097.8 | 1,049.75 | 1,088.45 | 1,088.45 | +62.9 (+6.13%) | 27,447 |
| 11 Aug 2017 | INR | 978.65 | 1,067 | 940.65 | 1,025.55 | 1,025.55 | +43.95 (+4.48%) | 27,571 |
| 10 Aug 2017 | INR | 1,040 | 1,056.25 | 970 | 981.6 | 981.6 | -66.15 (-6.31%) | 22,242 |
| 9 Aug 2017 | INR | 1,066.4 | 1,110 | 1,034.55 | 1,047.75 | 1,047.75 | -36.65 (-3.38%) | 14,054 |
| 8 Aug 2017 | INR | 1,121.95 | 1,127.5 | 1,080 | 1,084.4 | 1,084.4 | -31.75 (-2.84%) | 17,904 |
| 7 Aug 2017 | INR | 1,105.3 | 1,149.9 | 1,092.05 | 1,116.15 | 1,116.15 | +18.5 (+1.69%) | 21,410 |
| 4 Aug 2017 | INR | 1,117.9 | 1,136.5 | 1,082.1 | 1,097.65 | 1,097.65 | -23.2 (-2.07%) | 18,222 |
| 3 Aug 2017 | INR | 1,140.25 | 1,151.95 | 1,109.35 | 1,120.85 | 1,120.85 | -13.75 (-1.21%) | 13,721 |
| 2 Aug 2017 | INR | 1,137.05 | 1,155 | 1,126.65 | 1,134.6 | 1,134.6 | -1.05 (-0.09%) | 11,098 |
| 1 Aug 2017 | INR | 1,175 | 1,180 | 1,130 | 1,135.65 | 1,135.65 | -33.8 (-2.89%) | 12,044 |
| 31 Jul 2017 | INR | 1,170 | 1,180 | 1,156.2 | 1,169.45 | 1,169.45 | +21.3 (+1.86%) | 30,033 |
| 28 Jul 2017 | INR | 1,124.9 | 1,156.95 | 1,105.25 | 1,148.15 | 1,148.15 | +31.65 (+2.83%) | 28,733 |
| 27 Jul 2017 | INR | 1,098 | 1,149.9 | 1,088.95 | 1,116.5 | 1,116.5 | +29.05 (+2.67%) | 72,693 |
| 26 Jul 2017 | INR | 1,105 | 1,110 | 1,075.15 | 1,087.45 | 1,087.45 | +5.15 (+0.48%) | 29,125 |
| 25 Jul 2017 | INR | 1,064.65 | 1,107.45 | 1,031.8 | 1,082.3 | 1,082.3 | +28 (+2.66%) | 33,504 |
| 24 Jul 2017 | INR | 1,085 | 1,099.4 | 1,045 | 1,054.3 | 1,054.3 | -27 (-2.50%) | 19,856 |
| 21 Jul 2017 | INR | 1,102 | 1,110 | 1,078 | 1,081.3 | 1,081.3 | -10.2 (-0.93%) | 30,366 |
| 20 Jul 2017 | INR | 1,003 | 1,128 | 983.25 | 1,091.5 | 1,091.5 | +96.4 (+9.69%) | 177,219 |
| 19 Jul 2017 | INR | 1,032 | 1,039 | 987 | 995.1 | 995.1 | -26.2 (-2.57%) | 32,539 |
| 18 Jul 2017 | INR | 1,079 | 1,110 | 1,010 | 1,021.3 | 1,021.3 | -52.4 (-4.88%) | 85,253 |
| 17 Jul 2017 | INR | 1,050.8 | 1,111 | 1,026.5 | 1,073.7 | 1,073.7 | +33.85 (+3.26%) | 25,876 |
| 14 Jul 2017 | INR | 1,048.85 | 1,051 | 1,008 | 1,039.85 | 1,039.85 | +8.3 (+0.80%) | 15,633 |
| 13 Jul 2017 | INR | 1,028.5 | 1,048 | 1,022.1 | 1,031.55 | 1,031.55 | +1.7 (+0.17%) | 14,767 |
| 12 Jul 2017 | INR | 1,045 | 1,045 | 1,015.5 | 1,029.85 | 1,029.85 | +15.25 (+1.50%) | 12,911 |
| 11 Jul 2017 | INR | 1,045.5 | 1,047.95 | 1,005 | 1,014.6 | 1,014.6 | -31.1 (-2.97%) | 15,935 |
| 10 Jul 2017 | INR | 1,027.6 | 1,050 | 1,027.6 | 1,045.7 | 1,045.7 | -2.85 (-0.27%) | 3,300 |
| 7 Jul 2017 | INR | 1,046 | 1,055.95 | 1,026 | 1,048.55 | 1,048.55 | +12.4 (+1.20%) | 13,687 |
| 6 Jul 2017 | INR | 1,035 | 1,048 | 1,017 | 1,036.15 | 1,036.15 | +15.9 (+1.56%) | 17,448 |
| 5 Jul 2017 | INR | 1,026 | 1,048 | 1,016.2 | 1,020.25 | 1,020.25 | -2.5 (-0.24%) | 9,312 |
| 4 Jul 2017 | INR | 1,050 | 1,063.15 | 1,013 | 1,022.75 | 1,022.75 | -20.45 (-1.96%) | 20,884 |
