| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 19,746.85 | 19,746.85 | 19,630.05 | 19,737.5 | 19,737.5 | +251.25 (+1.29%) | 15 |
| 30 Jul 2018 | INR | 19,477 | 19,486.25 | 19,477 | 19,486.25 | 19,486.25 | +132.95 (+0.69%) | 14 |
| 27 Jul 2018 | INR | 19,752.95 | 19,752.95 | 19,227.05 | 19,353.3 | 19,353.3 | -397.6 (-2.01%) | 61 |
| 26 Jul 2018 | INR | 20,000 | 20,000 | 19,600 | 19,750.9 | 19,750.9 | -54.05 (-0.27%) | 3,378 |
| 25 Jul 2018 | INR | 19,737.1 | 19,999.95 | 19,700 | 19,804.95 | 19,804.95 | -36.85 (-0.19%) | 2,432 |
| 24 Jul 2018 | INR | 20,114.95 | 20,114.95 | 19,600.25 | 19,841.8 | 19,841.8 | -104.7 (-0.52%) | 96 |
| 23 Jul 2018 | INR | 19,639 | 20,600.05 | 19,639 | 19,946.5 | 19,946.5 | +879.6 (+4.61%) | 323 |
| 20 Jul 2018 | INR | 18,814.15 | 19,380 | 18,645 | 19,066.9 | 19,066.9 | +421.9 (+2.26%) | 217 |
| 19 Jul 2018 | INR | 18,535.05 | 19,370 | 18,535.05 | 18,645 | 18,645 | -96.35 (-0.51%) | 64 |
| 18 Jul 2018 | INR | 18,885 | 18,885 | 18,609.75 | 18,741.35 | 18,741.35 | -1.6 (-0.01%) | 39 |
| 17 Jul 2018 | INR | 18,720.4 | 18,799 | 18,500 | 18,742.95 | 18,742.95 | +224.75 (+1.21%) | 27 |
| 16 Jul 2018 | INR | 18,571 | 18,579.85 | 18,270.1 | 18,518.2 | 18,518.2 | +129 (+0.70%) | 46 |
| 13 Jul 2018 | INR | 18,570 | 18,596.6 | 18,300 | 18,389.2 | 18,389.2 | -311.75 (-1.67%) | 69 |
| 12 Jul 2018 | INR | 18,800.1 | 18,987.95 | 18,700.95 | 18,700.95 | 18,700.95 | -93.8 (-0.50%) | 31 |
| 11 Jul 2018 | INR | 18,550 | 20,340 | 18,550 | 18,794.75 | 18,794.75 | +307.25 (+1.66%) | 429 |
| 10 Jul 2018 | INR | 18,463.9 | 18,500 | 18,200 | 18,487.5 | 18,487.5 | +93.95 (+0.51%) | 86 |
| 9 Jul 2018 | INR | 18,399 | 18,505.9 | 18,350.05 | 18,393.55 | 18,393.55 | -30.45 (-0.17%) | 11 |
| 6 Jul 2018 | INR | 18,248.1 | 18,523.5 | 18,248.1 | 18,424 | 18,424 | +114 (+0.62%) | 55 |
| 5 Jul 2018 | INR | 18,367.4 | 18,367.4 | 18,310 | 18,310 | 18,310 | -94.85 (-0.52%) | 13 |
| 4 Jul 2018 | INR | 18,399.95 | 18,444.3 | 18,326 | 18,404.85 | 18,404.85 | +70.45 (+0.38%) | 6 |
| 3 Jul 2018 | INR | 18,400 | 18,415.05 | 18,303 | 18,334.4 | 18,334.4 | -82.2 (-0.45%) | 29 |
| 2 Jul 2018 | INR | 18,350.05 | 18,419.75 | 18,350 | 18,416.6 | 18,416.6 | +116.6 (+0.64%) | 68 |
| 29 Jun 2018 | INR | 18,369.6 | 18,369.6 | 18,300 | 18,300 | 18,300 | +99 (+0.54%) | 8 |
| 28 Jun 2018 | INR | 18,399.95 | 18,399.95 | 18,201 | 18,201 | 18,201 | -12.35 (-0.07%) | 11 |
| 27 Jun 2018 | INR | 18,300.05 | 18,591 | 18,190.05 | 18,213.35 | 18,213.35 | -24.85 (-0.14%) | 43 |
| 26 Jun 2018 | INR | 18,440 | 18,780.6 | 18,200 | 18,238.2 | 18,238.2 | -271.45 (-1.47%) | 111 |
| 25 Jun 2018 | INR | 18,624 | 18,624 | 18,420 | 18,509.65 | 18,509.65 | -71.4 (-0.38%) | 34 |
| 22 Jun 2018 | INR | 18,392.05 | 18,749.95 | 18,392.05 | 18,581.05 | 18,581.05 | -65.35 (-0.35%) | 33 |
| 21 Jun 2018 | INR | 18,688.3 | 18,688.3 | 18,577 | 18,646.4 | 18,646.4 | +57.65 (+0.31%) | 3 |
| 20 Jun 2018 | INR | 18,549.95 | 18,600 | 18,385.05 | 18,588.75 | 18,588.75 | +217.1 (+1.18%) | 28 |
