| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 2,726 | 2,778 | 2,650 | 2,711.7 | 2,711.7 | -13.35 (-0.49%) | 25,252 |
| 10 Aug 2017 | INR | 2,831.2 | 2,837.15 | 2,652.55 | 2,725.05 | 2,725.05 | -128.25 (-4.49%) | 23,085 |
| 9 Aug 2017 | INR | 2,910.8 | 2,911 | 2,824 | 2,853.3 | 2,853.3 | -56.8 (-1.95%) | 9,994 |
| 8 Aug 2017 | INR | 2,968 | 2,979.05 | 2,900 | 2,910.1 | 2,910.1 | -54.7 (-1.84%) | 6,765 |
| 7 Aug 2017 | INR | 2,970 | 2,976 | 2,922.25 | 2,964.8 | 2,964.8 | +27.1 (+0.92%) | 5,355 |
| 4 Aug 2017 | INR | 2,921.05 | 2,960.55 | 2,902.95 | 2,937.7 | 2,937.7 | +33.5 (+1.15%) | 771,888 |
| 3 Aug 2017 | INR | 2,921.05 | 2,950.5 | 2,890.95 | 2,904.2 | 2,904.2 | -5.9 (-0.20%) | 8,741 |
| 2 Aug 2017 | INR | 2,971.05 | 2,985.9 | 2,903.25 | 2,910.1 | 2,910.1 | -48.65 (-1.64%) | 12,862 |
| 1 Aug 2017 | INR | 2,971.05 | 3,027.15 | 2,945 | 2,958.75 | 2,958.75 | +9.4 (+0.32%) | 45,226 |
| 31 Jul 2017 | INR | 2,950 | 2,995.05 | 2,922.8 | 2,949.35 | 2,949.35 | +13.35 (+0.45%) | 25,440 |
| 28 Jul 2017 | INR | 2,845 | 2,948.5 | 2,840 | 2,936 | 2,936 | +87.5 (+3.07%) | 10,498 |
| 27 Jul 2017 | INR | 2,917.05 | 2,925.25 | 2,838.6 | 2,848.5 | 2,848.5 | -52.4 (-1.81%) | 12,686 |
| 26 Jul 2017 | INR | 2,907.05 | 2,917.9 | 2,892.55 | 2,900.9 | 2,900.9 | -10.75 (-0.37%) | 4,301 |
| 25 Jul 2017 | INR | 2,929.8 | 2,934.4 | 2,900 | 2,911.65 | 2,911.65 | -11 (-0.38%) | 8,613 |
| 24 Jul 2017 | INR | 2,970 | 2,970 | 2,901 | 2,922.65 | 2,922.65 | +6.6 (+0.23%) | 6,222 |
| 21 Jul 2017 | INR | 2,935 | 2,951.55 | 2,900 | 2,916.05 | 2,916.05 | -30.35 (-1.03%) | 9,559 |
| 20 Jul 2017 | INR | 2,954 | 2,974 | 2,930.6 | 2,946.4 | 2,946.4 | -8.3 (-0.28%) | 9,434 |
| 19 Jul 2017 | INR | 2,924.45 | 2,970.85 | 2,924.45 | 2,954.7 | 2,954.7 | +29.1 (+0.99%) | 10,646 |
| 18 Jul 2017 | INR | 2,931.05 | 2,969.7 | 2,905 | 2,925.6 | 2,925.6 | +0.5 (+0.02%) | 12,703 |
| 17 Jul 2017 | INR | 2,903.05 | 2,968 | 2,903 | 2,925.1 | 2,925.1 | +17.3 (+0.59%) | 12,981 |
| 14 Jul 2017 | INR | 2,941 | 2,941 | 2,894.85 | 2,907.8 | 2,907.8 | -5.85 (-0.20%) | 6,476 |
| 13 Jul 2017 | INR | 2,930 | 2,940 | 2,894.8 | 2,913.65 | 2,913.65 | -7.8 (-0.27%) | 14,804 |
| 12 Jul 2017 | INR | 2,872.85 | 2,931.1 | 2,872.85 | 2,921.45 | 2,921.45 | +59.3 (+2.07%) | 13,324 |
| 11 Jul 2017 | INR | 2,940 | 2,940 | 2,855 | 2,862.15 | 2,862.15 | -43.5 (-1.50%) | 17,555 |
| 10 Jul 2017 | INR | 2,955 | 2,984.85 | 2,839.9 | 2,905.65 | 2,905.65 | -38.7 (-1.31%) | 59,416 |
| 7 Jul 2017 | INR | 2,960 | 3,001.1 | 2,925 | 2,944.35 | 2,944.35 | +6.05 (+0.21%) | 54,405 |
| 6 Jul 2017 | INR | 2,835 | 2,963.95 | 2,835 | 2,938.3 | 2,938.3 | +119.2 (+4.23%) | 78,744 |
| 5 Jul 2017 | INR | 2,844 | 2,844 | 2,803.95 | 2,819.1 | 2,819.1 | -1.25 (-0.04%) | 14,220 |
| 4 Jul 2017 | INR | 2,928 | 2,928 | 2,805.05 | 2,820.35 | 2,820.35 | -52.4 (-1.82%) | 39,983 |
| 3 Jul 2017 | INR | 2,817.05 | 2,895 | 2,777 | 2,872.75 | 2,872.75 | +73.8 (+2.64%) | 20,077 |
