| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,350 | 1,370.05 | 1,335 | 1,365 | 1,365 | +11.85 (+0.88%) | 2,863,072 |
| 30 Jul 2018 | INR | 1,385 | 1,385 | 1,350 | 1,353.15 | 1,353.15 | -21.4 (-1.56%) | 1,592,102 |
| 27 Jul 2018 | INR | 1,380 | 1,388.3 | 1,370 | 1,374.55 | 1,374.55 | -0.65 (-0.05%) | 1,266,384 |
| 26 Jul 2018 | INR | 1,380 | 1,389.7 | 1,369 | 1,375.2 | 1,375.2 | -8.5 (-0.61%) | 894,575 |
| 25 Jul 2018 | INR | 1,380 | 1,392.1 | 1,366.1 | 1,383.7 | 1,383.7 | +7.7 (+0.56%) | 192,554 |
| 24 Jul 2018 | INR | 1,362 | 1,379.8 | 1,356.5 | 1,376 | 1,376 | +20.25 (+1.49%) | 113,488 |
| 23 Jul 2018 | INR | 1,350.1 | 1,368.05 | 1,336.7 | 1,355.75 | 1,355.75 | +7.4 (+0.55%) | 130,280 |
| 20 Jul 2018 | INR | 1,321.05 | 1,367.05 | 1,321.05 | 1,348.35 | 1,348.35 | +31.8 (+2.42%) | 816,448 |
| 19 Jul 2018 | INR | 1,322.4 | 1,330.3 | 1,310.85 | 1,316.55 | 1,316.55 | -5.85 (-0.44%) | 116,146 |
| 18 Jul 2018 | INR | 1,340 | 1,343.2 | 1,314.35 | 1,322.4 | 1,322.4 | -5 (-0.38%) | 184,669 |
| 17 Jul 2018 | INR | 1,332.7 | 1,348.8 | 1,313.5 | 1,327.4 | 1,327.4 | -5.65 (-0.42%) | 266,227 |
| 16 Jul 2018 | INR | 1,325 | 1,384.4 | 1,288.35 | 1,333.05 | 1,333.05 | +23.95 (+1.83%) | 959,431 |
| 13 Jul 2018 | INR | 1,310 | 1,331.35 | 1,300.15 | 1,309.1 | 1,309.1 | +14.5 (+1.12%) | 1,105,721 |
| 12 Jul 2018 | INR | 1,324 | 1,326.7 | 1,284.6 | 1,294.6 | 1,294.6 | -25.75 (-1.95%) | 494,965 |
| 11 Jul 2018 | INR | 1,310 | 1,341.9 | 1,293 | 1,320.35 | 1,320.35 | +17.85 (+1.37%) | 299,143 |
| 10 Jul 2018 | INR | 1,305.2 | 1,315.5 | 1,295 | 1,302.5 | 1,302.5 | +3.35 (+0.26%) | 136,779 |
| 9 Jul 2018 | INR | 1,292.55 | 1,303 | 1,279.5 | 1,299.15 | 1,299.15 | +14.65 (+1.14%) | 148,420 |
| 6 Jul 2018 | INR | 1,280 | 1,301.35 | 1,269.5 | 1,284.5 | 1,284.5 | 0.0 (0.0%) | 198,957 |
| 5 Jul 2018 | INR | 1,349.8 | 1,350 | 1,268.85 | 1,284.5 | 1,284.5 | -60.1 (-4.47%) | 457,269 |
| 4 Jul 2018 | INR | 1,353 | 1,354.95 | 1,339.7 | 1,344.6 | 1,344.6 | -9.05 (-0.67%) | 65,988 |
| 3 Jul 2018 | INR | 1,340 | 1,358 | 1,333.3 | 1,353.65 | 1,353.65 | +19.2 (+1.44%) | 137,330 |
| 2 Jul 2018 | INR | 1,313.9 | 1,341.8 | 1,313.9 | 1,334.45 | 1,334.45 | +27.7 (+2.12%) | 120,951 |
| 29 Jun 2018 | INR | 1,295.2 | 1,313.45 | 1,284 | 1,306.75 | 1,306.75 | +17.9 (+1.39%) | 118,623 |
| 28 Jun 2018 | INR | 1,269.2 | 1,298.2 | 1,269.2 | 1,288.85 | 1,288.85 | +19.65 (+1.55%) | 98,334 |
| 27 Jun 2018 | INR | 1,281.15 | 1,293.9 | 1,264.3 | 1,269.2 | 1,269.2 | -8.65 (-0.68%) | 100,585 |
| 26 Jun 2018 | INR | 1,269.9 | 1,283.8 | 1,260 | 1,277.85 | 1,277.85 | +5.55 (+0.44%) | 76,989 |
| 25 Jun 2018 | INR | 1,250 | 1,278.95 | 1,250 | 1,272.3 | 1,272.3 | +25.85 (+2.07%) | 145,403 |
| 22 Jun 2018 | INR | 1,245.5 | 1,254 | 1,241.8 | 1,246.45 | 1,246.45 | +0.1 (+0.01%) | 39,355 |
| 21 Jun 2018 | INR | 1,250 | 1,255.8 | 1,237.45 | 1,246.35 | 1,246.35 | +3 (+0.24%) | 50,694 |
| 20 Jun 2018 | INR | 1,245 | 1,252.45 | 1,239.1 | 1,243.35 | 1,243.35 | -0.7 (-0.06%) | 55,126 |
