| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 17,181.7 | 18,222 | 16,920.6 | 17,064.15 | 17,064.15 | -110.8 (-0.65%) | 1,265 |
| 30 Jul 2018 | INR | 17,052.8 | 17,392.65 | 16,530 | 17,174.95 | 17,174.95 | +45.65 (+0.27%) | 5,294 |
| 27 Jul 2018 | INR | 17,518.3 | 17,552.4 | 17,025.05 | 17,129.3 | 17,129.3 | -398.05 (-2.27%) | 441 |
| 26 Jul 2018 | INR | 17,329.95 | 17,889.9 | 16,991.2 | 17,527.35 | 17,527.35 | +39.4 (+0.23%) | 1,376 |
| 25 Jul 2018 | INR | 17,760 | 17,760 | 17,444 | 17,487.95 | 17,487.95 | -270.9 (-1.53%) | 512 |
| 24 Jul 2018 | INR | 16,999.85 | 18,044.95 | 16,999.85 | 17,758.85 | 17,758.85 | +894.6 (+5.30%) | 2,926 |
| 23 Jul 2018 | INR | 16,550 | 17,000 | 16,437.7 | 16,864.25 | 16,864.25 | +338.5 (+2.05%) | 560 |
| 20 Jul 2018 | INR | 16,115.55 | 16,656 | 16,115.3 | 16,525.75 | 16,525.75 | +329.7 (+2.04%) | 494 |
| 19 Jul 2018 | INR | 16,358.55 | 16,549.3 | 16,109.95 | 16,196.05 | 16,196.05 | -1.1 (-0.01%) | 228 |
| 18 Jul 2018 | INR | 16,176.1 | 16,274.1 | 15,729.85 | 16,197.15 | 16,197.15 | +185.35 (+1.16%) | 1,112 |
| 17 Jul 2018 | INR | 16,329.5 | 16,490 | 16,002 | 16,011.8 | 16,011.8 | -289.95 (-1.78%) | 225 |
| 16 Jul 2018 | INR | 17,138.65 | 17,138.65 | 16,160 | 16,301.75 | 16,301.75 | -758.6 (-4.45%) | 263 |
| 13 Jul 2018 | INR | 17,222 | 17,222 | 16,905 | 17,060.35 | 17,060.35 | -19.4 (-0.11%) | 281 |
| 12 Jul 2018 | INR | 16,935.35 | 17,200 | 16,935.35 | 17,079.75 | 17,079.75 | +158.95 (+0.94%) | 309 |
| 11 Jul 2018 | INR | 16,835.65 | 16,983 | 16,723.4 | 16,920.8 | 16,920.8 | +176.75 (+1.06%) | 549 |
| 10 Jul 2018 | INR | 16,625 | 16,800 | 16,576.3 | 16,744.05 | 16,744.05 | +261.5 (+1.59%) | 236 |
| 9 Jul 2018 | INR | 16,180 | 16,625 | 16,130.8 | 16,482.55 | 16,482.55 | +302.3 (+1.87%) | 571 |
| 6 Jul 2018 | INR | 16,350 | 16,385 | 16,071.6 | 16,180.25 | 16,180.25 | -237.35 (-1.45%) | 172 |
| 5 Jul 2018 | INR | 15,972.1 | 16,500 | 15,950 | 16,417.6 | 16,417.6 | +480.35 (+3.01%) | 527 |
| 4 Jul 2018 | INR | 16,034.65 | 16,089.9 | 15,900.1 | 15,937.25 | 15,937.25 | -35.4 (-0.22%) | 232 |
| 3 Jul 2018 | INR | 15,770.6 | 16,025.4 | 15,660 | 15,972.65 | 15,972.65 | +208.85 (+1.32%) | 107 |
| 2 Jul 2018 | INR | 15,585.35 | 15,896.35 | 15,550.05 | 15,763.8 | 15,763.8 | +207.5 (+1.33%) | 230 |
| 29 Jun 2018 | INR | 15,686.95 | 15,750 | 15,494.55 | 15,556.3 | 15,556.3 | +75.05 (+0.48%) | 187 |
| 28 Jun 2018 | INR | 15,848.95 | 16,000 | 15,439.2 | 15,481.25 | 15,481.25 | -244.25 (-1.55%) | 254 |
| 27 Jun 2018 | INR | 15,911.15 | 16,140.3 | 15,646.25 | 15,725.5 | 15,725.5 | -195.2 (-1.23%) | 385 |
| 26 Jun 2018 | INR | 15,731.7 | 16,531.95 | 15,731.7 | 15,920.7 | 15,920.7 | +222.65 (+1.42%) | 1,390 |
| 25 Jun 2018 | INR | 15,640 | 15,804.7 | 15,512.35 | 15,698.05 | 15,698.05 | +143.25 (+0.92%) | 297 |
| 22 Jun 2018 | INR | 15,200.05 | 15,681.4 | 15,015.15 | 15,554.8 | 15,554.8 | +264.15 (+1.73%) | 481 |
| 21 Jun 2018 | INR | 15,432.7 | 15,500 | 15,230 | 15,290.65 | 15,290.65 | -188.45 (-1.22%) | 13,724 |
| 20 Jun 2018 | INR | 15,650.45 | 15,650.45 | 15,405.8 | 15,479.1 | 15,479.1 | -258.15 (-1.64%) | 654 |
