| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 943.3 | 961 | 937.2 | 953.15 | 953.15 | +20.15 (+2.16%) | 57,640 |
| 30 Jul 2018 | INR | 938.05 | 941 | 912 | 933 | 933 | -0.75 (-0.08%) | 45,891 |
| 27 Jul 2018 | INR | 943.7 | 945.6 | 931 | 933.75 | 933.75 | -3.2 (-0.34%) | 13,468 |
| 26 Jul 2018 | INR | 943.9 | 944.85 | 931.5 | 936.95 | 936.95 | -4.55 (-0.48%) | 13,971 |
| 25 Jul 2018 | INR | 949.95 | 955.6 | 936 | 941.5 | 941.5 | +1.05 (+0.11%) | 18,090 |
| 24 Jul 2018 | INR | 956.55 | 958.4 | 927.15 | 940.45 | 940.45 | -12.1 (-1.27%) | 15,418 |
| 23 Jul 2018 | INR | 934.3 | 957 | 911.1 | 952.55 | 952.55 | +22.15 (+2.38%) | 46,324 |
| 20 Jul 2018 | INR | 955.9 | 955.9 | 927.95 | 930.4 | 930.4 | -24.65 (-2.58%) | 23,404 |
| 19 Jul 2018 | INR | 966.25 | 966.25 | 939.75 | 955.05 | 955.05 | -14.95 (-1.54%) | 26,466 |
| 18 Jul 2018 | INR | 989.95 | 992 | 959.8 | 970 | 970 | -8.2 (-0.84%) | 80,129 |
| 17 Jul 2018 | INR | 940.05 | 985 | 920.55 | 978.2 | 978.2 | +34.65 (+3.67%) | 31,704 |
| 16 Jul 2018 | INR | 965.1 | 979.8 | 937.95 | 943.55 | 943.55 | -31.75 (-3.26%) | 28,417 |
| 13 Jul 2018 | INR | 1,014.8 | 1,014.8 | 970 | 975.3 | 975.3 | -24.15 (-2.42%) | 24,519 |
| 12 Jul 2018 | INR | 998.2 | 1,027 | 998 | 999.45 | 999.45 | +2.05 (+0.21%) | 25,901 |
| 11 Jul 2018 | INR | 1,014.9 | 1,014.9 | 990.6 | 997.4 | 997.4 | -11.3 (-1.12%) | 22,583 |
| 10 Jul 2018 | INR | 1,000 | 1,014.3 | 993 | 1,008.7 | 1,008.7 | +8.15 (+0.81%) | 16,612 |
| 9 Jul 2018 | INR | 1,034.9 | 1,034.9 | 992 | 1,000.55 | 1,000.55 | -10.3 (-1.02%) | 22,486 |
| 6 Jul 2018 | INR | 1,054.05 | 1,064.05 | 1,004.1 | 1,010.85 | 1,010.85 | -33.7 (-3.23%) | 32,858 |
| 5 Jul 2018 | INR | 1,078.75 | 1,089 | 1,036.05 | 1,044.55 | 1,044.55 | -33.5 (-3.11%) | 14,075 |
| 4 Jul 2018 | INR | 1,059 | 1,083.9 | 1,055 | 1,078.05 | 1,078.05 | +18.05 (+1.70%) | 19,888 |
| 3 Jul 2018 | INR | 1,070.9 | 1,070.9 | 1,049.7 | 1,060 | 1,060 | -3.4 (-0.32%) | 20,814 |
| 2 Jul 2018 | INR | 1,066.95 | 1,067.85 | 1,037.8 | 1,063.4 | 1,063.4 | +17.2 (+1.64%) | 84,541 |
| 29 Jun 2018 | INR | 1,033.4 | 1,055.25 | 1,007.35 | 1,046.2 | 1,046.2 | +34.6 (+3.42%) | 16,133 |
| 28 Jun 2018 | INR | 1,010.05 | 1,017.55 | 1,000 | 1,011.6 | 1,011.6 | -6.8 (-0.67%) | 12,279 |
| 27 Jun 2018 | INR | 1,017.05 | 1,026.7 | 1,010 | 1,018.4 | 1,018.4 | -3.1 (-0.30%) | 18,628 |
| 26 Jun 2018 | INR | 1,034 | 1,043.6 | 1,016.05 | 1,021.5 | 1,021.5 | -14.4 (-1.39%) | 12,483 |
| 25 Jun 2018 | INR | 1,028.75 | 1,051.95 | 1,023.7 | 1,035.9 | 1,035.9 | +14.15 (+1.38%) | 95,504 |
| 22 Jun 2018 | INR | 1,038 | 1,038 | 1,005 | 1,021.75 | 1,021.75 | +0.75 (+0.07%) | 9,589 |
| 21 Jun 2018 | INR | 1,048 | 1,048 | 1,017.95 | 1,021 | 1,021 | -27.3 (-2.60%) | 11,084 |
| 20 Jun 2018 | INR | 1,058 | 1,074.9 | 1,042.4 | 1,048.3 | 1,048.3 | -10.65 (-1.01%) | 27,835 |
