| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 3,005 | 3,029 | 3,000 | 3,005.2 | 3,005.2 | -3.45 (-0.11%) | 203 |
| 30 Jul 2018 | INR | 3,035 | 3,050 | 3,002.1 | 3,008.65 | 3,008.65 | -18.3 (-0.60%) | 289 |
| 27 Jul 2018 | INR | 3,039 | 3,062.85 | 3,025 | 3,026.95 | 3,026.95 | +8.35 (+0.28%) | 332 |
| 26 Jul 2018 | INR | 3,040.05 | 3,043 | 3,017.25 | 3,018.6 | 3,018.6 | -35.6 (-1.17%) | 81 |
| 25 Jul 2018 | INR | 3,088 | 3,121 | 3,034.15 | 3,054.2 | 3,054.2 | +52 (+1.73%) | 1,028 |
| 24 Jul 2018 | INR | 3,045 | 3,089 | 2,992 | 3,002.2 | 3,002.2 | -61.8 (-2.02%) | 1,544 |
| 23 Jul 2018 | INR | 3,055 | 3,189.95 | 3,052 | 3,064 | 3,064 | +8.75 (+0.29%) | 988 |
| 20 Jul 2018 | INR | 2,900 | 3,100 | 2,900 | 3,055.25 | 3,055.25 | +215.95 (+7.61%) | 4,495 |
| 19 Jul 2018 | INR | 2,852.05 | 2,883 | 2,835 | 2,839.3 | 2,839.3 | -55.8 (-1.93%) | 549 |
| 18 Jul 2018 | INR | 2,910 | 2,946.5 | 2,881.15 | 2,895.1 | 2,895.1 | +21.05 (+0.73%) | 368 |
| 17 Jul 2018 | INR | 2,910.45 | 2,910.45 | 2,856.9 | 2,874.05 | 2,874.05 | -36.2 (-1.24%) | 682 |
| 16 Jul 2018 | INR | 2,953.55 | 2,968.95 | 2,880.4 | 2,910.25 | 2,910.25 | -52.55 (-1.77%) | 940 |
| 13 Jul 2018 | INR | 2,952 | 2,975 | 2,900 | 2,962.8 | 2,962.8 | +24.95 (+0.85%) | 1,028 |
| 12 Jul 2018 | INR | 2,960 | 2,965 | 2,920 | 2,937.85 | 2,937.85 | -17.8 (-0.60%) | 475 |
| 11 Jul 2018 | INR | 2,938 | 2,965 | 2,928.2 | 2,955.65 | 2,955.65 | +5.25 (+0.18%) | 179 |
| 10 Jul 2018 | INR | 2,928 | 2,965 | 2,928 | 2,950.4 | 2,950.4 | +27.5 (+0.94%) | 320 |
| 9 Jul 2018 | INR | 2,926 | 2,936.95 | 2,915 | 2,922.9 | 2,922.9 | +1.5 (+0.05%) | 201 |
| 6 Jul 2018 | INR | 2,875 | 2,945 | 2,850 | 2,921.4 | 2,921.4 | -14.45 (-0.49%) | 422 |
| 5 Jul 2018 | INR | 2,933.15 | 2,965 | 2,909.35 | 2,935.85 | 2,935.85 | -11.2 (-0.38%) | 250 |
| 4 Jul 2018 | INR | 2,941.8 | 2,965 | 2,926.7 | 2,947.05 | 2,947.05 | +30.85 (+1.06%) | 390 |
| 3 Jul 2018 | INR | 2,850 | 2,948 | 2,850 | 2,916.2 | 2,916.2 | +46.05 (+1.60%) | 713 |
| 2 Jul 2018 | INR | 2,923 | 2,923 | 2,851 | 2,870.15 | 2,870.15 | -4.05 (-0.14%) | 557 |
| 29 Jun 2018 | INR | 2,919 | 2,980 | 2,870 | 2,874.2 | 2,874.2 | -15.45 (-0.53%) | 1,025 |
| 28 Jun 2018 | INR | 2,987 | 2,987 | 2,836 | 2,889.65 | 2,889.65 | -53.4 (-1.81%) | 1,180 |
| 27 Jun 2018 | INR | 3,120 | 3,130 | 2,922.25 | 2,943.05 | 2,943.05 | -251.25 (-7.87%) | 736 |
| 26 Jun 2018 | INR | 3,199.1 | 3,300 | 3,135.6 | 3,194.3 | 3,194.3 | -34.85 (-1.08%) | 3,590 |
| 25 Jun 2018 | INR | 2,930 | 3,399.4 | 2,915 | 3,229.15 | 3,229.15 | +324 (+11.15%) | 14,761 |
| 22 Jun 2018 | INR | 2,775.2 | 2,950 | 2,775 | 2,905.15 | 2,905.15 | +125.3 (+4.51%) | 1,745 |
| 21 Jun 2018 | INR | 2,760 | 2,800 | 2,755 | 2,779.85 | 2,779.85 | +28.8 (+1.05%) | 304 |
| 20 Jun 2018 | INR | 2,765 | 2,772.05 | 2,750.05 | 2,751.05 | 2,751.05 | -9 (-0.33%) | 124 |
