| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 991.45 | 997 | 973.8 | 991.1 | 991.1 | -2.65 (-0.27%) | 105,936 |
| 10 Aug 2017 | INR | 990.3 | 999.75 | 983.5 | 993.75 | 993.75 | +1 (+0.10%) | 426,695 |
| 9 Aug 2017 | INR | 981 | 1,000 | 980 | 992.75 | 992.75 | +4.85 (+0.49%) | 52,315 |
| 8 Aug 2017 | INR | 995.75 | 996.65 | 980 | 987.9 | 987.9 | -10.2 (-1.02%) | 51,189 |
| 7 Aug 2017 | INR | 1,001 | 1,002 | 994.55 | 998.1 | 998.1 | -0.05 (-0.01%) | 29,912 |
| 4 Aug 2017 | INR | 986.4 | 999.1 | 986.4 | 998.15 | 998.15 | +1.3 (+0.13%) | 50,357 |
| 3 Aug 2017 | INR | 1,011 | 1,011 | 994 | 996.85 | 996.85 | -13.3 (-1.32%) | 343,490 |
| 2 Aug 2017 | INR | 1,015.8 | 1,023 | 1,001.5 | 1,010.15 | 1,010.15 | -5.45 (-0.54%) | 96,555 |
| 1 Aug 2017 | INR | 1,023.85 | 1,024 | 1,012 | 1,015.6 | 1,015.6 | -4.15 (-0.41%) | 77,589 |
| 31 Jul 2017 | INR | 1,017 | 1,030.85 | 1,013.25 | 1,019.75 | 1,019.75 | +15.75 (+1.57%) | 116,108 |
| 28 Jul 2017 | INR | 998 | 1,017 | 995.8 | 1,004 | 1,004 | +5.4 (+0.54%) | 712,233 |
| 27 Jul 2017 | INR | 991 | 1,003.75 | 982.85 | 998.6 | 998.6 | +11.95 (+1.21%) | 62,118 |
| 26 Jul 2017 | INR | 988 | 992.8 | 983 | 986.65 | 986.65 | -0.75 (-0.08%) | 30,677 |
| 25 Jul 2017 | INR | 999 | 999 | 984.55 | 987.4 | 987.4 | -4.2 (-0.42%) | 45,675 |
| 24 Jul 2017 | INR | 1,001 | 1,007.95 | 988 | 991.6 | 991.6 | -7.05 (-0.71%) | 1,066,412 |
| 21 Jul 2017 | INR | 985 | 1,000 | 971.35 | 998.65 | 998.65 | +18.25 (+1.86%) | 111,306 |
| 20 Jul 2017 | INR | 1,000 | 1,019.4 | 976.2 | 980.4 | 980.4 | -14.35 (-1.44%) | 544,394 |
| 19 Jul 2017 | INR | 980.45 | 997 | 980.45 | 994.75 | 994.75 | +17.25 (+1.76%) | 84,329 |
| 18 Jul 2017 | INR | 985 | 987.6 | 972 | 977.5 | 977.5 | -0.25 (-0.03%) | 51,820 |
| 17 Jul 2017 | INR | 980 | 989.5 | 975.15 | 977.75 | 977.75 | +0.75 (+0.08%) | 84,494 |
| 14 Jul 2017 | INR | 966.9 | 983.4 | 963.95 | 977 | 977 | +15.5 (+1.61%) | 398,006 |
| 13 Jul 2017 | INR | 960 | 967.5 | 957 | 961.5 | 961.5 | +4.6 (+0.48%) | 50,442 |
| 12 Jul 2017 | INR | 959.4 | 963.4 | 951.3 | 956.9 | 956.9 | -1.8 (-0.19%) | 45,589 |
| 11 Jul 2017 | INR | 974 | 974 | 953.4 | 958.7 | 958.7 | -8.55 (-0.88%) | 51,223 |
| 10 Jul 2017 | INR | 970 | 977.45 | 959.2 | 967.25 | 967.25 | +3.3 (+0.34%) | 329,997 |
| 7 Jul 2017 | INR | 955.05 | 968.45 | 954.45 | 963.95 | 963.95 | +5.65 (+0.59%) | 52,526 |
| 6 Jul 2017 | INR | 958.55 | 962.35 | 952.05 | 958.3 | 958.3 | +0.7 (+0.07%) | 38,938 |
| 5 Jul 2017 | INR | 958 | 964 | 954 | 957.6 | 957.6 | -1.4 (-0.15%) | 43,821 |
| 4 Jul 2017 | INR | 951.8 | 961.55 | 943.6 | 959 | 959 | +10.45 (+1.10%) | 37,609 |
| 3 Jul 2017 | INR | 955.55 | 955.55 | 940.25 | 948.55 | 948.55 | -6.9 (-0.72%) | 138,144 |
