| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 13,750 | 14,341.25 | 13,337.5 | 14,080 | 14,080 | +68.75 (+0.49%) | 9,316 |
| 10 Aug 2017 | INR | 15,097.5 | 15,248.75 | 13,681.25 | 14,011.25 | 14,011.25 | -1,086.25 (-7.19%) | 9,609 |
| 9 Aug 2017 | INR | 15,510 | 15,565 | 14,905 | 15,097.5 | 15,097.5 | -440 (-2.83%) | 6,922 |
| 8 Aug 2017 | INR | 16,115 | 16,293.75 | 15,482.5 | 15,537.5 | 15,537.5 | -660 (-4.07%) | 4,840 |
| 7 Aug 2017 | INR | 16,115 | 16,280 | 16,018.75 | 16,197.5 | 16,197.5 | +192.5 (+1.20%) | 2,054 |
| 4 Aug 2017 | INR | 15,950 | 16,252.5 | 15,826.25 | 16,005 | 16,005 | -13.75 (-0.09%) | 3,881 |
| 3 Aug 2017 | INR | 16,376.25 | 16,445 | 15,950 | 16,018.75 | 16,018.75 | -412.5 (-2.51%) | 6,522 |
| 2 Aug 2017 | INR | 16,981.25 | 16,981.25 | 16,211.25 | 16,431.25 | 16,431.25 | -605 (-3.55%) | 10,091 |
| 1 Aug 2017 | INR | 17,105 | 17,242.5 | 16,967.5 | 17,036.25 | 17,036.25 | -82.5 (-0.48%) | 4,940 |
| 31 Jul 2017 | INR | 17,311.25 | 17,421.25 | 17,022.5 | 17,118.75 | 17,118.75 | -165 (-0.95%) | 4,618 |
| 28 Jul 2017 | INR | 17,050 | 17,503.75 | 16,926.25 | 17,283.75 | 17,283.75 | +110 (+0.64%) | 8,149 |
| 27 Jul 2017 | INR | 17,105 | 17,806.25 | 17,050 | 17,173.75 | 17,173.75 | +275 (+1.63%) | 17,835 |
| 26 Jul 2017 | INR | 16,843.75 | 16,995 | 16,733.75 | 16,898.75 | 16,898.75 | +110 (+0.66%) | 3,794 |
| 25 Jul 2017 | INR | 16,761.25 | 16,995 | 16,596.25 | 16,788.75 | 16,788.75 | +82.5 (+0.49%) | 6,633 |
| 24 Jul 2017 | INR | 16,376.25 | 16,871.25 | 16,362.5 | 16,706.25 | 16,706.25 | +330 (+2.02%) | 7,391 |
| 21 Jul 2017 | INR | 16,362.5 | 16,541.25 | 16,307.5 | 16,376.25 | 16,376.25 | +27.5 (+0.17%) | 4,538 |
| 20 Jul 2017 | INR | 16,307.5 | 16,582.5 | 16,266.25 | 16,348.75 | 16,348.75 | +82.5 (+0.51%) | 3,996 |
| 19 Jul 2017 | INR | 16,362.5 | 16,472.5 | 16,211.25 | 16,266.25 | 16,266.25 | -41.25 (-0.25%) | 4,099 |
| 18 Jul 2017 | INR | 16,610 | 16,678.75 | 16,238.75 | 16,307.5 | 16,307.5 | -343.75 (-2.06%) | 4,494 |
| 17 Jul 2017 | INR | 16,692.5 | 17,297.5 | 16,596.25 | 16,651.25 | 16,651.25 | -13.75 (-0.08%) | 10,823 |
| 14 Jul 2017 | INR | 16,816.25 | 16,981.25 | 16,582.5 | 16,665 | 16,665 | -137.5 (-0.82%) | 6,048 |
| 13 Jul 2017 | INR | 17,325 | 17,421.25 | 16,747.5 | 16,802.5 | 16,802.5 | -426.25 (-2.47%) | 13,901 |
| 12 Jul 2017 | INR | 17,132.5 | 17,297.5 | 16,898.75 | 17,228.75 | 17,228.75 | +137.5 (+0.80%) | 5,685 |
| 11 Jul 2017 | INR | 17,008.75 | 17,627.5 | 16,967.5 | 17,091.25 | 17,091.25 | +123.75 (+0.73%) | 13,825 |
| 10 Jul 2017 | INR | 16,898.75 | 17,875 | 16,830 | 16,967.5 | 16,967.5 | +110 (+0.65%) | 1,242 |
| 7 Jul 2017 | INR | 16,747.5 | 17,187.5 | 16,527.5 | 16,857.5 | 16,857.5 | +96.25 (+0.57%) | 7,329 |
| 6 Jul 2017 | INR | 16,830 | 17,050 | 16,692.5 | 16,761.25 | 16,761.25 | -13.75 (-0.08%) | 9,439 |
| 5 Jul 2017 | INR | 16,816.25 | 16,940 | 16,665 | 16,775 | 16,775 | +68.75 (+0.41%) | 5,624 |
| 4 Jul 2017 | INR | 16,816.25 | 16,967.5 | 16,637.5 | 16,706.25 | 16,706.25 | -27.5 (-0.16%) | 5,377 |
| 3 Jul 2017 | INR | 16,926.25 | 17,008.75 | 16,665 | 16,733.75 | 16,733.75 | +68.75 (+0.41%) | 10,856 |
