| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,402 | 1,444 | 1,402 | 1,427.8 | 1,427.8 | +3.05 (+0.21%) | 40,242 |
| 30 Jul 2018 | INR | 1,450 | 1,454.95 | 1,418.2 | 1,424.75 | 1,424.75 | -26.05 (-1.80%) | 56,483 |
| 27 Jul 2018 | INR | 1,454 | 1,470.45 | 1,440.1 | 1,450.8 | 1,450.8 | +1.6 (+0.11%) | 55,472 |
| 26 Jul 2018 | INR | 1,466 | 1,491.75 | 1,428.95 | 1,449.2 | 1,449.2 | -15.25 (-1.04%) | 176,123 |
| 25 Jul 2018 | INR | 1,376 | 1,478 | 1,328.6 | 1,464.45 | 1,464.45 | +86.1 (+6.25%) | 363,151 |
| 24 Jul 2018 | INR | 1,381 | 1,395.05 | 1,366.45 | 1,378.35 | 1,378.35 | -2.35 (-0.17%) | 47,466 |
| 23 Jul 2018 | INR | 1,394.05 | 1,399.05 | 1,369.4 | 1,380.7 | 1,380.7 | -13.2 (-0.95%) | 33,114 |
| 20 Jul 2018 | INR | 1,374 | 1,400.35 | 1,374 | 1,393.9 | 1,393.9 | +20.3 (+1.48%) | 31,938 |
| 19 Jul 2018 | INR | 1,424 | 1,430 | 1,357.4 | 1,373.6 | 1,373.6 | -44.1 (-3.11%) | 65,590 |
| 18 Jul 2018 | INR | 1,415 | 1,438.95 | 1,406.75 | 1,417.7 | 1,417.7 | +7.5 (+0.53%) | 51,661 |
| 17 Jul 2018 | INR | 1,421.55 | 1,425.6 | 1,402 | 1,410.2 | 1,410.2 | -11.25 (-0.79%) | 50,121 |
| 16 Jul 2018 | INR | 1,423.55 | 1,440 | 1,407 | 1,421.45 | 1,421.45 | -8.1 (-0.57%) | 49,056 |
| 13 Jul 2018 | INR | 1,431.05 | 1,452 | 1,421.2 | 1,429.55 | 1,429.55 | -1.5 (-0.10%) | 101,095 |
| 12 Jul 2018 | INR | 1,444.45 | 1,448.6 | 1,417.5 | 1,431.05 | 1,431.05 | -13.35 (-0.92%) | 54,890 |
| 11 Jul 2018 | INR | 1,390.6 | 1,453.3 | 1,390.6 | 1,444.4 | 1,444.4 | +54.8 (+3.94%) | 147,269 |
| 10 Jul 2018 | INR | 1,398 | 1,402.5 | 1,384.25 | 1,389.6 | 1,389.6 | +8.5 (+0.62%) | 49,337 |
| 9 Jul 2018 | INR | 1,372 | 1,391.7 | 1,364 | 1,381.1 | 1,381.1 | +18.55 (+1.36%) | 65,199 |
| 6 Jul 2018 | INR | 1,345.2 | 1,370.5 | 1,345.2 | 1,362.55 | 1,362.55 | +11.95 (+0.88%) | 38,827 |
| 5 Jul 2018 | INR | 1,350.5 | 1,368.7 | 1,344 | 1,350.6 | 1,350.6 | -6.3 (-0.46%) | 27,572 |
| 4 Jul 2018 | INR | 1,374.95 | 1,374.95 | 1,350.6 | 1,356.9 | 1,356.9 | -10.1 (-0.74%) | 68,290 |
| 3 Jul 2018 | INR | 1,345.95 | 1,373 | 1,332.65 | 1,367 | 1,367 | +21.05 (+1.56%) | 71,286 |
| 2 Jul 2018 | INR | 1,350 | 1,353.9 | 1,323 | 1,345.95 | 1,345.95 | +10.45 (+0.78%) | 65,499 |
| 29 Jun 2018 | INR | 1,290 | 1,343.8 | 1,290 | 1,335.5 | 1,335.5 | +49.3 (+3.83%) | 57,033 |
| 28 Jun 2018 | INR | 1,328.4 | 1,328.4 | 1,280.5 | 1,286.2 | 1,286.2 | -42.5 (-3.20%) | 45,254 |
| 27 Jun 2018 | INR | 1,350 | 1,357 | 1,317 | 1,328.7 | 1,328.7 | -21.15 (-1.57%) | 40,336 |
| 26 Jun 2018 | INR | 1,350 | 1,357.5 | 1,334.85 | 1,349.85 | 1,349.85 | +8.8 (+0.66%) | 65,455 |
| 25 Jun 2018 | INR | 1,322 | 1,346 | 1,318 | 1,341.05 | 1,341.05 | +26.75 (+2.04%) | 54,934 |
| 22 Jun 2018 | INR | 1,323 | 1,331.65 | 1,304 | 1,314.3 | 1,314.3 | -7.75 (-0.59%) | 32,325 |
| 21 Jun 2018 | INR | 1,323 | 1,331.95 | 1,315 | 1,322.05 | 1,322.05 | +1.55 (+0.12%) | 32,803 |
| 20 Jun 2018 | INR | 1,309 | 1,336.4 | 1,309 | 1,320.5 | 1,320.5 | +10.95 (+0.84%) | 93,860 |
