| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 1,300 | 1,314.5 | 1,300 | 1,302 | 26.04 | -0.05 (0.0%) | 317 |
| 11 Aug 2017 | INR | 1,301 | 1,307.1 | 1,300 | 1,302.05 | 26.041 | +11.15 (+0.86%) | 270 |
| 10 Aug 2017 | INR | 1,290 | 1,297.5 | 1,289 | 1,290.9 | 25.818 | +9.15 (+0.71%) | 184 |
| 9 Aug 2017 | INR | 1,281.95 | 1,284 | 1,277.2 | 1,281.75 | 25.635 | +6.85 (+0.54%) | 102 |
| 8 Aug 2017 | INR | 1,279 | 1,284.85 | 1,270.15 | 1,274.9 | 25.498 | -4.05 (-0.32%) | 274 |
| 7 Aug 2017 | INR | 1,279.8 | 1,292.4 | 1,274.4 | 1,278.95 | 25.579 | -1.45 (-0.11%) | 266 |
| 4 Aug 2017 | INR | 1,283.95 | 1,285 | 1,276 | 1,280.4 | 25.608 | +5.5 (+0.43%) | 197 |
| 3 Aug 2017 | INR | 1,285.8 | 1,285.8 | 1,270 | 1,274.9 | 25.498 | -12.15 (-0.94%) | 94 |
| 2 Aug 2017 | INR | 1,274.05 | 1,291.7 | 1,274.05 | 1,287.05 | 25.741 | -2.95 (-0.23%) | 73 |
| 1 Aug 2017 | INR | 1,284 | 1,294.95 | 1,284 | 1,290 | 25.8 | +6.1 (+0.48%) | 620 |
| 31 Jul 2017 | INR | 1,278.8 | 1,295 | 1,270 | 1,283.9 | 25.678 | +0.9 (+0.07%) | 329 |
| 28 Jul 2017 | INR | 1,281 | 1,285.9 | 1,280 | 1,283 | 25.66 | -1.55 (-0.12%) | 543 |
| 27 Jul 2017 | INR | 1,276.8 | 1,287 | 1,276.8 | 1,284.55 | 25.691 | +12.5 (+0.98%) | 388 |
| 26 Jul 2017 | INR | 1,278 | 1,278 | 1,272.05 | 1,272.05 | 25.441 | -7.55 (-0.59%) | 75 |
| 25 Jul 2017 | INR | 1,283 | 1,285 | 1,278.4 | 1,279.6 | 25.592 | -3.15 (-0.25%) | 61 |
| 24 Jul 2017 | INR | 1,281 | 1,284 | 1,278 | 1,282.75 | 25.655 | +4.6 (+0.36%) | 674 |
| 21 Jul 2017 | INR | 1,270 | 1,280.8 | 1,270 | 1,278.15 | 25.563 | +7.35 (+0.58%) | 108 |
| 20 Jul 2017 | INR | 1,269 | 1,274.9 | 1,269 | 1,270.8 | 25.416 | +1.8 (+0.14%) | 69 |
| 19 Jul 2017 | INR | 1,268.25 | 1,277.7 | 1,265 | 1,269 | 25.38 | +4.15 (+0.33%) | 22 |
| 18 Jul 2017 | INR | 1,264.95 | 1,265 | 1,264.85 | 1,264.85 | 25.297 | +9.95 (+0.79%) | 130 |
| 17 Jul 2017 | INR | 1,250 | 1,268.3 | 1,245.25 | 1,254.9 | 25.098 | +4.9 (+0.39%) | 1,593 |
| 14 Jul 2017 | INR | 1,278.95 | 1,278.95 | 1,246.9 | 1,250 | 25 | +5.85 (+0.47%) | 109 |
| 13 Jul 2017 | INR | 1,254.85 | 1,254.85 | 1,242.5 | 1,244.15 | 24.883 | -1.5 (-0.12%) | 541 |
| 12 Jul 2017 | INR | 1,245 | 1,258.75 | 1,240 | 1,245.65 | 24.913 | -0.05 (0.0%) | 1,252 |
| 11 Jul 2017 | INR | 1,262 | 1,262 | 1,245 | 1,245.7 | 24.914 | -9.55 (-0.76%) | 419 |
| 10 Jul 2017 | INR | 1,269.95 | 1,269.95 | 1,255 | 1,255.25 | 25.105 | -10.2 (-0.81%) | 195 |
| 7 Jul 2017 | INR | 1,268 | 1,288.95 | 1,263.05 | 1,265.45 | 25.309 | -2.45 (-0.19%) | 336 |
| 6 Jul 2017 | INR | 1,275 | 1,275 | 1,265 | 1,267.9 | 25.358 | -0.1 (-0.01%) | 827 |
| 5 Jul 2017 | INR | 1,294.9 | 1,294.9 | 1,266 | 1,268 | 25.36 | -1.4 (-0.11%) | 128 |
| 4 Jul 2017 | INR | 1,275 | 1,275 | 1,268 | 1,269.4 | 25.388 | -10.65 (-0.83%) | 279 |
