| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 2,671.05 | 2,710 | 2,671 | 2,698.55 | 2,698.55 | +19.9 (+0.74%) | 35,984 |
| 30 Jul 2018 | INR | 2,720.75 | 2,721.8 | 2,666 | 2,678.65 | 2,678.65 | -29.75 (-1.10%) | 43,350 |
| 27 Jul 2018 | INR | 2,684 | 2,724 | 2,667.55 | 2,708.4 | 2,708.4 | +24.85 (+0.93%) | 69,852 |
| 26 Jul 2018 | INR | 2,702.95 | 2,729.75 | 2,655.6 | 2,683.55 | 2,683.55 | -19.4 (-0.72%) | 287,759 |
| 25 Jul 2018 | INR | 2,729.8 | 2,778.5 | 2,685.55 | 2,702.95 | 2,702.95 | -9.95 (-0.37%) | 194,642 |
| 24 Jul 2018 | INR | 2,760 | 2,760.05 | 2,689 | 2,712.9 | 2,712.9 | -46.85 (-1.70%) | 100,931 |
| 23 Jul 2018 | INR | 2,725 | 2,798 | 2,719.1 | 2,759.75 | 2,759.75 | +38.25 (+1.41%) | 203,907 |
| 20 Jul 2018 | INR | 2,520 | 2,744.95 | 2,488.65 | 2,721.5 | 2,721.5 | +203.9 (+8.10%) | 439,889 |
| 19 Jul 2018 | INR | 2,500 | 2,535.5 | 2,360 | 2,517.6 | 2,517.6 | +29.55 (+1.19%) | 299,386 |
| 18 Jul 2018 | INR | 2,494.8 | 2,521.7 | 2,472.8 | 2,488.05 | 2,488.05 | +16 (+0.65%) | 117,262 |
| 17 Jul 2018 | INR | 2,485 | 2,490.15 | 2,436.6 | 2,472.05 | 2,472.05 | -1.3 (-0.05%) | 52,401 |
| 16 Jul 2018 | INR | 2,477 | 2,498 | 2,462.75 | 2,473.35 | 2,473.35 | +13 (+0.53%) | 50,362 |
| 13 Jul 2018 | INR | 2,449 | 2,475 | 2,422.8 | 2,460.35 | 2,460.35 | +46.05 (+1.91%) | 160,381 |
| 12 Jul 2018 | INR | 2,366.9 | 2,430 | 2,364.05 | 2,414.3 | 2,414.3 | +59.1 (+2.51%) | 104,661 |
| 11 Jul 2018 | INR | 2,370 | 2,382.25 | 2,349.85 | 2,355.2 | 2,355.2 | -11.1 (-0.47%) | 34,756 |
| 10 Jul 2018 | INR | 2,369 | 2,381 | 2,349 | 2,366.3 | 2,366.3 | +19.7 (+0.84%) | 47,349 |
| 9 Jul 2018 | INR | 2,365 | 2,365 | 2,338.25 | 2,346.6 | 2,346.6 | +4.9 (+0.21%) | 136,326 |
| 6 Jul 2018 | INR | 2,351 | 2,354.6 | 2,325 | 2,341.7 | 2,341.7 | +12.25 (+0.53%) | 35,107 |
| 5 Jul 2018 | INR | 2,336 | 2,349 | 2,325 | 2,329.45 | 2,329.45 | -2.5 (-0.11%) | 24,927 |
| 4 Jul 2018 | INR | 2,348.7 | 2,348.7 | 2,308 | 2,331.95 | 2,331.95 | +10.45 (+0.45%) | 57,063 |
| 3 Jul 2018 | INR | 2,305 | 2,334 | 2,289 | 2,321.5 | 2,321.5 | +23.1 (+1.01%) | 61,690 |
| 2 Jul 2018 | INR | 2,299 | 2,314.4 | 2,282 | 2,298.4 | 2,298.4 | +1.45 (+0.06%) | 36,831 |
| 29 Jun 2018 | INR | 2,277 | 2,319.8 | 2,272.3 | 2,296.95 | 2,296.95 | +25.1 (+1.10%) | 64,187 |
| 28 Jun 2018 | INR | 2,358 | 2,358 | 2,255.25 | 2,271.85 | 2,271.85 | -61.9 (-2.65%) | 61,480 |
| 27 Jun 2018 | INR | 2,380 | 2,385 | 2,322.45 | 2,333.75 | 2,333.75 | -32.85 (-1.39%) | 52,253 |
| 26 Jun 2018 | INR | 2,389 | 2,419.55 | 2,344.05 | 2,366.6 | 2,366.6 | -22.55 (-0.94%) | 99,687 |
| 25 Jun 2018 | INR | 2,385 | 2,398.2 | 2,339 | 2,389.15 | 2,389.15 | +54.05 (+2.31%) | 161,696 |
| 22 Jun 2018 | INR | 2,269.15 | 2,344.5 | 2,252.6 | 2,335.1 | 2,335.1 | +77.95 (+3.45%) | 84,266 |
| 21 Jun 2018 | INR | 2,268 | 2,285.3 | 2,248.9 | 2,257.15 | 2,257.15 | -8.2 (-0.36%) | 37,375 |
| 20 Jun 2018 | INR | 2,285 | 2,301.5 | 2,258 | 2,265.35 | 2,265.35 | -4.55 (-0.20%) | 130,870 |
