| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 1,142 | 1,199 | 1,142 | 1,172.7 | 1,172.7 | +30.55 (+2.67%) | 10,484 |
| 11 Aug 2017 | INR | 1,152 | 1,193.95 | 1,124.05 | 1,142.15 | 1,142.15 | -54.8 (-4.58%) | 7,567 |
| 10 Aug 2017 | INR | 1,235 | 1,237.3 | 1,181 | 1,196.95 | 1,196.95 | -50.6 (-4.06%) | 7,542 |
| 9 Aug 2017 | INR | 1,275 | 1,275 | 1,231.05 | 1,247.55 | 1,247.55 | -24.4 (-1.92%) | 7,135 |
| 8 Aug 2017 | INR | 1,287.8 | 1,295.95 | 1,246.05 | 1,271.95 | 1,271.95 | -7 (-0.55%) | 7,680 |
| 7 Aug 2017 | INR | 1,308.85 | 1,308.85 | 1,273.05 | 1,278.95 | 1,278.95 | -11.85 (-0.92%) | 3,098 |
| 4 Aug 2017 | INR | 1,274.1 | 1,339.75 | 1,274.05 | 1,290.8 | 1,290.8 | +16.8 (+1.32%) | 19,843 |
| 3 Aug 2017 | INR | 1,300 | 1,300.5 | 1,263.1 | 1,274 | 1,274 | -17.15 (-1.33%) | 3,702 |
| 2 Aug 2017 | INR | 1,290.5 | 1,308.95 | 1,290 | 1,291.15 | 1,291.15 | +0.65 (+0.05%) | 3,996 |
| 1 Aug 2017 | INR | 1,316.75 | 1,316.75 | 1,283.05 | 1,290.5 | 1,290.5 | -14.25 (-1.09%) | 5,174 |
| 31 Jul 2017 | INR | 1,311 | 1,318.9 | 1,295 | 1,304.75 | 1,304.75 | +0.7 (+0.05%) | 4,031 |
| 28 Jul 2017 | INR | 1,319.35 | 1,327.75 | 1,300 | 1,304.05 | 1,304.05 | -8.75 (-0.67%) | 7,460 |
| 27 Jul 2017 | INR | 1,334.05 | 1,354.7 | 1,305 | 1,312.8 | 1,312.8 | -21.15 (-1.59%) | 9,299 |
| 26 Jul 2017 | INR | 1,337.15 | 1,350 | 1,327.5 | 1,333.95 | 1,333.95 | -2.8 (-0.21%) | 5,340 |
| 25 Jul 2017 | INR | 1,343.3 | 1,354.95 | 1,325 | 1,336.75 | 1,336.75 | -5.9 (-0.44%) | 10,629 |
| 24 Jul 2017 | INR | 1,335.05 | 1,364.95 | 1,333.05 | 1,342.65 | 1,342.65 | +5.85 (+0.44%) | 14,578 |
| 21 Jul 2017 | INR | 1,359.3 | 1,369 | 1,330 | 1,336.8 | 1,336.8 | -9.85 (-0.73%) | 10,826 |
| 20 Jul 2017 | INR | 1,367.65 | 1,367.65 | 1,333.2 | 1,346.65 | 1,346.65 | -11.2 (-0.82%) | 12,636 |
| 19 Jul 2017 | INR | 1,372.7 | 1,374.35 | 1,341 | 1,357.85 | 1,357.85 | -0.55 (-0.04%) | 12,524 |
| 18 Jul 2017 | INR | 1,364.2 | 1,380 | 1,354.4 | 1,358.4 | 1,358.4 | -5.9 (-0.43%) | 16,016 |
| 17 Jul 2017 | INR | 1,359 | 1,395 | 1,332 | 1,364.3 | 1,364.3 | +15.95 (+1.18%) | 51,006 |
| 14 Jul 2017 | INR | 1,340.3 | 1,368 | 1,318.1 | 1,348.35 | 1,348.35 | +16.35 (+1.23%) | 29,917 |
| 13 Jul 2017 | INR | 1,349 | 1,352.8 | 1,322 | 1,332 | 1,332 | -6.85 (-0.51%) | 9,866 |
| 12 Jul 2017 | INR | 1,340 | 1,358.95 | 1,331 | 1,338.85 | 1,338.85 | +3.95 (+0.30%) | 13,508 |
| 11 Jul 2017 | INR | 1,341.65 | 1,380 | 1,320 | 1,334.9 | 1,334.9 | +8.35 (+0.63%) | 30,071 |
| 10 Jul 2017 | INR | 1,343.65 | 1,343.65 | 1,321.15 | 1,326.55 | 1,326.55 | -3.85 (-0.29%) | 1,244 |
| 7 Jul 2017 | INR | 1,343.7 | 1,348 | 1,322.2 | 1,330.4 | 1,330.4 | -2.75 (-0.21%) | 11,134 |
| 6 Jul 2017 | INR | 1,349 | 1,362.45 | 1,327.1 | 1,333.15 | 1,333.15 | -9 (-0.67%) | 17,055 |
| 5 Jul 2017 | INR | 1,333.95 | 1,366.3 | 1,330.6 | 1,342.15 | 1,342.15 | +15.35 (+1.16%) | 21,294 |
| 4 Jul 2017 | INR | 1,327.8 | 1,350 | 1,321.2 | 1,326.8 | 1,326.8 | +3.75 (+0.28%) | 18,318 |
