| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 2,259.98 | 2,290 | 2,224.68 | 2,274.16 | 454.832 | +10.02 (+0.44%) | 9,645 |
| 10 Aug 2017 | INR | 2,313.16 | 2,316 | 2,260.4 | 2,264.14 | 452.828 | -45.64 (-1.98%) | 6,485 |
| 9 Aug 2017 | INR | 2,329.94 | 2,329.94 | 2,298 | 2,309.78 | 461.956 | -11.32 (-0.49%) | 3,600 |
| 8 Aug 2017 | INR | 2,330.02 | 2,352 | 2,310 | 2,321.1 | 464.22 | -27.66 (-1.18%) | 7,495 |
| 7 Aug 2017 | INR | 2,312 | 2,369.2 | 2,312 | 2,348.76 | 469.752 | +36.26 (+1.57%) | 6,050 |
| 4 Aug 2017 | INR | 2,326.42 | 2,352 | 2,304 | 2,312.5 | 462.5 | -17.86 (-0.77%) | 6,085 |
| 3 Aug 2017 | INR | 2,327.2 | 2,367.96 | 2,324.4 | 2,330.36 | 466.072 | -12.8 (-0.55%) | 2,880 |
| 2 Aug 2017 | INR | 2,349.34 | 2,361.6 | 2,340 | 2,343.16 | 468.632 | -5.98 (-0.25%) | 4,340 |
| 1 Aug 2017 | INR | 2,348 | 2,379.18 | 2,340 | 2,349.14 | 469.828 | -4.68 (-0.20%) | 5,160 |
| 31 Jul 2017 | INR | 2,344.02 | 2,368.78 | 2,344 | 2,353.82 | 470.764 | -2.88 (-0.12%) | 5,045 |
| 28 Jul 2017 | INR | 2,384.02 | 2,389.6 | 2,352 | 2,356.7 | 471.34 | -30.38 (-1.27%) | 5,530 |
| 27 Jul 2017 | INR | 2,393.02 | 2,412 | 2,376 | 2,387.08 | 477.416 | -1.74 (-0.07%) | 6,320 |
| 26 Jul 2017 | INR | 2,459.98 | 2,474 | 2,384.04 | 2,388.82 | 477.764 | -57.44 (-2.35%) | 20,005 |
| 25 Jul 2017 | INR | 2,470.02 | 2,470.02 | 2,442 | 2,446.26 | 489.252 | -26.82 (-1.08%) | 6,430 |
| 24 Jul 2017 | INR | 2,464.02 | 2,494.92 | 2,460.4 | 2,473.08 | 494.616 | +9.1 (+0.37%) | 5,515 |
| 21 Jul 2017 | INR | 2,492.42 | 2,516.78 | 2,460 | 2,463.98 | 492.796 | -39.26 (-1.57%) | 5,850 |
| 20 Jul 2017 | INR | 2,501.58 | 2,544.8 | 2,480.44 | 2,503.24 | 500.648 | -1.16 (-0.05%) | 9,900 |
| 19 Jul 2017 | INR | 2,494.54 | 2,534.02 | 2,466 | 2,504.4 | 500.88 | +37.2 (+1.51%) | 27,675 |
| 18 Jul 2017 | INR | 2,484 | 2,497.72 | 2,464 | 2,467.2 | 493.44 | -51.98 (-2.06%) | 7,335 |
| 17 Jul 2017 | INR | 2,487.2 | 2,576.42 | 2,462.4 | 2,519.18 | 503.836 | +37.42 (+1.51%) | 30,520 |
| 14 Jul 2017 | INR | 2,508.42 | 2,535.56 | 2,471.22 | 2,481.76 | 496.352 | -25.9 (-1.03%) | 6,130 |
| 13 Jul 2017 | INR | 2,448.8 | 2,545.2 | 2,440.4 | 2,507.66 | 501.532 | +50.38 (+2.05%) | 43,610 |
| 12 Jul 2017 | INR | 2,460 | 2,477.98 | 2,428.4 | 2,457.28 | 491.456 | +7.98 (+0.33%) | 11,580 |
| 11 Jul 2017 | INR | 2,449.28 | 2,488.02 | 2,440 | 2,449.3 | 489.86 | +0.18 (+0.01%) | 13,005 |
| 10 Jul 2017 | INR | 2,448 | 2,462 | 2,426.4 | 2,449.12 | 489.824 | +16.86 (+0.69%) | 3,585 |
| 7 Jul 2017 | INR | 2,430 | 2,449.2 | 2,400.4 | 2,432.26 | 486.452 | +20.12 (+0.83%) | 6,770 |
| 6 Jul 2017 | INR | 2,380.82 | 2,450.34 | 2,380.8 | 2,412.14 | 482.428 | +29.04 (+1.22%) | 19,445 |
| 5 Jul 2017 | INR | 2,399.2 | 2,399.6 | 2,376 | 2,383.1 | 476.62 | +10.76 (+0.45%) | 3,840 |
| 4 Jul 2017 | INR | 2,372.02 | 2,396 | 2,364.94 | 2,372.34 | 474.468 | -4.72 (-0.20%) | 2,175 |
| 3 Jul 2017 | INR | 2,364.74 | 2,405.16 | 2,340 | 2,377.06 | 475.412 | +36.62 (+1.56%) | 8,565 |
