| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 1,725.65 | 1,753.45 | 1,723 | 1,731.2 | 1,731.2 | -4.5 (-0.26%) | 11,252 |
| 14 Aug 2017 | INR | 1,730 | 1,792 | 1,725.35 | 1,735.7 | 1,735.7 | -4.75 (-0.27%) | 8,574 |
| 11 Aug 2017 | INR | 1,703.15 | 1,752 | 1,703.1 | 1,740.45 | 1,740.45 | +9.75 (+0.56%) | 6,450 |
| 10 Aug 2017 | INR | 1,765 | 1,840 | 1,720 | 1,730.7 | 1,730.7 | -85.6 (-4.71%) | 2,583 |
| 9 Aug 2017 | INR | 1,843.3 | 1,849.95 | 1,800 | 1,816.3 | 1,816.3 | -8.25 (-0.45%) | 3,241 |
| 8 Aug 2017 | INR | 1,898 | 1,900 | 1,807.5 | 1,824.55 | 1,824.55 | -54.65 (-2.91%) | 4,881 |
| 7 Aug 2017 | INR | 1,890 | 1,924.4 | 1,866 | 1,879.2 | 1,879.2 | +0.95 (+0.05%) | 7,053 |
| 4 Aug 2017 | INR | 1,919 | 1,919 | 1,825 | 1,878.25 | 1,878.25 | -25.55 (-1.34%) | 14,744 |
| 3 Aug 2017 | INR | 1,752.25 | 1,974 | 1,745.15 | 1,903.8 | 1,903.8 | +161.75 (+9.29%) | 179,361 |
| 2 Aug 2017 | INR | 1,738.6 | 1,757.8 | 1,725 | 1,742.05 | 1,742.05 | +5.55 (+0.32%) | 9,928 |
| 1 Aug 2017 | INR | 1,738 | 1,748 | 1,725 | 1,736.5 | 1,736.5 | +3.3 (+0.19%) | 7,108 |
| 31 Jul 2017 | INR | 1,752.1 | 1,760 | 1,725 | 1,733.2 | 1,733.2 | -18.8 (-1.07%) | 1,850 |
| 28 Jul 2017 | INR | 1,738.7 | 1,754.5 | 1,719.1 | 1,752 | 1,752 | +10.95 (+0.63%) | 6,623 |
| 27 Jul 2017 | INR | 1,785 | 1,785 | 1,728 | 1,741.05 | 1,741.05 | -13.65 (-0.78%) | 5,282 |
| 26 Jul 2017 | INR | 1,725 | 1,774.45 | 1,698.6 | 1,754.7 | 1,754.7 | +29.35 (+1.70%) | 22,021 |
| 25 Jul 2017 | INR | 1,749.95 | 1,749.95 | 1,725 | 1,725.35 | 1,725.35 | -19.2 (-1.10%) | 18,687 |
| 24 Jul 2017 | INR | 1,775 | 1,775 | 1,736.2 | 1,744.55 | 1,744.55 | +10.6 (+0.61%) | 5,445 |
| 21 Jul 2017 | INR | 1,725.05 | 1,757.95 | 1,725.05 | 1,733.95 | 1,733.95 | -14.5 (-0.83%) | 2,749 |
| 20 Jul 2017 | INR | 1,749.95 | 1,752 | 1,715 | 1,748.45 | 1,748.45 | +34.3 (+2.00%) | 2,964 |
| 19 Jul 2017 | INR | 1,702.5 | 1,742.95 | 1,702 | 1,714.15 | 1,714.15 | +4.15 (+0.24%) | 1,274 |
| 18 Jul 2017 | INR | 1,734 | 1,734 | 1,702.5 | 1,710 | 1,710 | -20.5 (-1.18%) | 2,590 |
| 17 Jul 2017 | INR | 1,750 | 1,764.1 | 1,719.1 | 1,730.5 | 1,730.5 | +16.85 (+0.98%) | 1,382 |
| 14 Jul 2017 | INR | 1,735.05 | 1,750 | 1,706 | 1,713.65 | 1,713.65 | -23.1 (-1.33%) | 1,162 |
| 13 Jul 2017 | INR | 1,744.7 | 1,755 | 1,736.75 | 1,736.75 | 1,736.75 | -7.95 (-0.46%) | 319 |
| 12 Jul 2017 | INR | 1,737.7 | 1,785 | 1,725 | 1,744.7 | 1,744.7 | +6.95 (+0.40%) | 7,117 |
| 11 Jul 2017 | INR | 1,722.05 | 1,750 | 1,706.15 | 1,737.75 | 1,737.75 | +1.4 (+0.08%) | 4,774 |
| 10 Jul 2017 | INR | 1,787.95 | 1,788 | 1,723.2 | 1,736.35 | 1,736.35 | -25.05 (-1.42%) | 338 |
| 7 Jul 2017 | INR | 1,738.6 | 1,790 | 1,738.6 | 1,761.4 | 1,761.4 | +32.35 (+1.87%) | 4,867 |
| 6 Jul 2017 | INR | 1,739.4 | 1,750 | 1,725 | 1,729.05 | 1,729.05 | -0.5 (-0.03%) | 1,126 |
| 5 Jul 2017 | INR | 1,722 | 1,739 | 1,722 | 1,729.55 | 1,729.55 | +6.35 (+0.37%) | 1,034 |
