| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 7,655 | 7,749.95 | 7,600 | 7,639.85 | 7,639.85 | -49.5 (-0.64%) | 596 |
| 30 Jul 2018 | INR | 7,641.8 | 7,730 | 7,641.8 | 7,689.35 | 7,689.35 | +47.65 (+0.62%) | 865 |
| 27 Jul 2018 | INR | 7,720 | 7,780 | 7,620 | 7,641.7 | 7,641.7 | -63 (-0.82%) | 836 |
| 26 Jul 2018 | INR | 7,790.05 | 7,800.05 | 7,657 | 7,704.7 | 7,704.7 | -49.1 (-0.63%) | 534 |
| 25 Jul 2018 | INR | 7,769.45 | 7,820.9 | 7,725 | 7,753.8 | 7,753.8 | -25.05 (-0.32%) | 530 |
| 24 Jul 2018 | INR | 7,780 | 7,830 | 7,755.9 | 7,778.85 | 7,778.85 | -1.55 (-0.02%) | 553 |
| 23 Jul 2018 | INR | 7,770.05 | 7,873.65 | 7,535 | 7,780.4 | 7,780.4 | +34.1 (+0.44%) | 2,094 |
| 20 Jul 2018 | INR | 7,705 | 7,825 | 7,705 | 7,746.3 | 7,746.3 | +9.7 (+0.13%) | 477 |
| 19 Jul 2018 | INR | 7,811 | 7,850 | 7,675 | 7,736.6 | 7,736.6 | -116.5 (-1.48%) | 1,058 |
| 18 Jul 2018 | INR | 8,080.05 | 8,120.05 | 7,817 | 7,853.1 | 7,853.1 | -177.05 (-2.20%) | 1,036 |
| 17 Jul 2018 | INR | 7,990.55 | 8,047 | 7,875 | 8,030.15 | 8,030.15 | +37.05 (+0.46%) | 600 |
| 16 Jul 2018 | INR | 8,151 | 8,189.95 | 7,950.1 | 7,993.1 | 7,993.1 | -183.9 (-2.25%) | 548 |
| 13 Jul 2018 | INR | 8,210.1 | 8,251.4 | 8,051 | 8,177 | 8,177 | -22.25 (-0.27%) | 805 |
| 12 Jul 2018 | INR | 8,348 | 8,380 | 8,180 | 8,199.25 | 8,199.25 | -98.65 (-1.19%) | 498 |
| 11 Jul 2018 | INR | 8,245.05 | 8,460 | 8,208.05 | 8,297.9 | 8,297.9 | +53.45 (+0.65%) | 6,417 |
| 10 Jul 2018 | INR | 8,085 | 8,285 | 7,930.05 | 8,244.45 | 8,244.45 | +272.95 (+3.42%) | 2,372 |
| 9 Jul 2018 | INR | 7,822 | 8,000 | 7,822 | 7,971.5 | 7,971.5 | +128.7 (+1.64%) | 463 |
| 6 Jul 2018 | INR | 7,910 | 7,980 | 7,803 | 7,842.8 | 7,842.8 | -52.2 (-0.66%) | 684 |
| 5 Jul 2018 | INR | 7,781 | 8,150 | 7,781 | 7,895 | 7,895 | +54.45 (+0.69%) | 2,902 |
| 4 Jul 2018 | INR | 7,640.4 | 7,900 | 7,640.35 | 7,840.55 | 7,840.55 | +182.35 (+2.38%) | 583 |
| 3 Jul 2018 | INR | 7,725.4 | 7,750 | 7,641 | 7,658.2 | 7,658.2 | -63.6 (-0.82%) | 421 |
| 2 Jul 2018 | INR | 7,805 | 7,805 | 7,680 | 7,721.8 | 7,721.8 | -83.2 (-1.07%) | 545 |
| 29 Jun 2018 | INR | 7,659 | 7,858.05 | 7,600 | 7,805 | 7,805 | +225.1 (+2.97%) | 866 |
| 28 Jun 2018 | INR | 7,725 | 7,725 | 7,565.05 | 7,579.9 | 7,579.9 | -142.3 (-1.84%) | 1,160 |
| 27 Jun 2018 | INR | 7,827 | 7,980 | 7,680 | 7,722.2 | 7,722.2 | -145.9 (-1.85%) | 622 |
| 26 Jun 2018 | INR | 7,825 | 7,908.65 | 7,743.95 | 7,868.1 | 7,868.1 | -15.55 (-0.20%) | 2,109 |
| 25 Jun 2018 | INR | 7,929.95 | 7,978.4 | 7,851 | 7,883.65 | 7,883.65 | -24.15 (-0.31%) | 249 |
| 22 Jun 2018 | INR | 7,790 | 7,955 | 7,790 | 7,907.8 | 7,907.8 | +54.25 (+0.69%) | 668 |
| 21 Jun 2018 | INR | 7,779 | 7,895.2 | 7,779 | 7,853.55 | 7,853.55 | -1.75 (-0.02%) | 310 |
| 20 Jun 2018 | INR | 7,850.2 | 7,982 | 7,825 | 7,855.3 | 7,855.3 | -34.95 (-0.44%) | 517 |
