| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 2,601.35 | 2,670.85 | 2,581.5 | 2,597.65 | 519.53 | +11.4 (+0.44%) | 4,466 |
| 11 Aug 2017 | INR | 2,482.2 | 2,665.3 | 2,381.95 | 2,586.25 | 517.25 | +72.45 (+2.88%) | 33,382 |
| 10 Aug 2017 | INR | 2,640.75 | 2,640.75 | 2,485.2 | 2,513.8 | 502.76 | -86.55 (-3.33%) | 5,917 |
| 9 Aug 2017 | INR | 2,688.8 | 2,688.8 | 2,566.6 | 2,600.35 | 520.07 | -75.5 (-2.82%) | 2,497 |
| 8 Aug 2017 | INR | 2,784.95 | 2,789.35 | 2,657.15 | 2,675.85 | 535.17 | -75.3 (-2.74%) | 5,222 |
| 7 Aug 2017 | INR | 2,698.65 | 2,812.75 | 2,680.7 | 2,751.15 | 550.23 | +79.85 (+2.99%) | 10,489 |
| 4 Aug 2017 | INR | 2,663 | 2,682.7 | 2,634.1 | 2,671.3 | 534.26 | -34.65 (-1.28%) | 4,824 |
| 3 Aug 2017 | INR | 2,755.45 | 2,755.45 | 2,646.45 | 2,705.95 | 541.19 | -37.25 (-1.36%) | 5,690 |
| 2 Aug 2017 | INR | 2,731.25 | 2,804.9 | 2,726.45 | 2,743.2 | 548.64 | +11.9 (+0.44%) | 5,695 |
| 1 Aug 2017 | INR | 2,669.85 | 2,739.8 | 2,606.3 | 2,731.3 | 546.26 | +108.15 (+4.12%) | 20,082 |
| 31 Jul 2017 | INR | 2,639.9 | 2,651 | 2,602.3 | 2,623.15 | 524.63 | -16.75 (-0.63%) | 11,194 |
| 28 Jul 2017 | INR | 2,611.75 | 2,688.8 | 2,602.3 | 2,639.9 | 527.98 | -9.9 (-0.37%) | 7,820 |
| 27 Jul 2017 | INR | 2,696.75 | 2,708.5 | 2,637.15 | 2,649.8 | 529.96 | -26.9 (-1.00%) | 3,233 |
| 26 Jul 2017 | INR | 2,643.25 | 2,688.75 | 2,641.05 | 2,676.7 | 535.34 | +44.1 (+1.68%) | 7,357 |
| 25 Jul 2017 | INR | 2,718.45 | 2,718.45 | 2,620.4 | 2,632.6 | 526.52 | -23.95 (-0.90%) | 13,254 |
| 24 Jul 2017 | INR | 2,755.3 | 2,766.2 | 2,640.15 | 2,656.55 | 531.31 | -93.45 (-3.40%) | 18,723 |
| 21 Jul 2017 | INR | 2,765.3 | 2,799.95 | 2,732.4 | 2,750 | 550 | -4.55 (-0.17%) | 15,389 |
| 20 Jul 2017 | INR | 2,770.1 | 2,817.8 | 2,735.4 | 2,754.55 | 550.91 | +18 (+0.66%) | 21,261 |
| 19 Jul 2017 | INR | 2,791.15 | 2,793.1 | 2,720.5 | 2,736.55 | 547.31 | -48.4 (-1.74%) | 4,527 |
| 18 Jul 2017 | INR | 2,876.4 | 2,876.4 | 2,773.7 | 2,784.95 | 556.99 | -45.35 (-1.60%) | 23,542 |
| 17 Jul 2017 | INR | 2,793.65 | 2,850.55 | 2,770.15 | 2,830.3 | 566.06 | +70.85 (+2.57%) | 28,940 |
| 14 Jul 2017 | INR | 2,749.3 | 2,793 | 2,685.75 | 2,759.45 | 551.89 | +37.65 (+1.38%) | 23,774 |
| 13 Jul 2017 | INR | 2,605.4 | 2,740.35 | 2,605.4 | 2,721.8 | 544.36 | +116.4 (+4.47%) | 19,196 |
| 12 Jul 2017 | INR | 2,631.15 | 2,651 | 2,582.5 | 2,605.4 | 521.08 | -25.75 (-0.98%) | 12,655 |
| 11 Jul 2017 | INR | 2,714.8 | 2,725.45 | 2,608.3 | 2,631.15 | 526.23 | -79.4 (-2.93%) | 13,742 |
| 10 Jul 2017 | INR | 2,714.55 | 2,745.35 | 2,710.55 | 2,710.55 | 542.11 | -1.85 (-0.07%) | 1,294 |
| 7 Jul 2017 | INR | 2,732.4 | 2,789 | 2,701.65 | 2,712.4 | 542.48 | -54.8 (-1.98%) | 8,958 |
| 6 Jul 2017 | INR | 2,750.2 | 2,819.8 | 2,740.5 | 2,767.2 | 553.44 | +39.85 (+1.46%) | 17,570 |
| 5 Jul 2017 | INR | 2,675.95 | 2,759.25 | 2,661.15 | 2,727.35 | 545.47 | +58.55 (+2.19%) | 18,632 |
| 4 Jul 2017 | INR | 2,665.95 | 2,685.75 | 2,660.95 | 2,668.8 | 533.76 | -10.35 (-0.39%) | 7,216 |
