| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 2,134.8 | 2,216 | 2,121 | 2,216 | 2,216 | +105.5 (+5.00%) | 14,836 |
| 30 Jul 2018 | INR | 2,137.8 | 2,168.3 | 2,063.75 | 2,110.5 | 2,110.5 | -27.95 (-1.31%) | 5,161 |
| 27 Jul 2018 | INR | 2,066 | 2,194.4 | 2,066 | 2,138.45 | 2,138.45 | +48.5 (+2.32%) | 13,805 |
| 26 Jul 2018 | INR | 2,100 | 2,111 | 2,065.85 | 2,089.95 | 2,089.95 | +25.1 (+1.22%) | 3,830 |
| 25 Jul 2018 | INR | 2,160 | 2,205 | 2,055 | 2,064.85 | 2,064.85 | -40.75 (-1.94%) | 15,013 |
| 24 Jul 2018 | INR | 2,020.85 | 2,105.6 | 1,985.85 | 2,105.6 | 2,105.6 | +100.25 (+5.00%) | 4,846 |
| 23 Jul 2018 | INR | 2,010 | 2,057.5 | 1,945 | 2,005.35 | 2,005.35 | +45.8 (+2.34%) | 12,111 |
| 20 Jul 2018 | INR | 1,892.3 | 1,959.95 | 1,850 | 1,959.55 | 1,959.55 | +92.9 (+4.98%) | 8,038 |
| 19 Jul 2018 | INR | 1,899 | 1,924 | 1,788 | 1,866.65 | 1,866.65 | -12.95 (-0.69%) | 11,232 |
| 18 Jul 2018 | INR | 1,994.65 | 2,069.9 | 1,874.25 | 1,879.6 | 1,879.6 | -93 (-4.71%) | 11,441 |
| 17 Jul 2018 | INR | 2,009 | 2,083 | 1,967.65 | 1,972.6 | 1,972.6 | -98.6 (-4.76%) | 13,976 |
| 16 Jul 2018 | INR | 2,105.25 | 2,139.1 | 2,071.2 | 2,071.2 | 2,071.2 | -109 (-5.00%) | 5,021 |
| 13 Jul 2018 | INR | 2,300 | 2,320 | 2,180.2 | 2,180.2 | 2,180.2 | -114.7 (-5.00%) | 6,442 |
| 12 Jul 2018 | INR | 2,370 | 2,378.9 | 2,282 | 2,294.9 | 2,294.9 | -60.65 (-2.57%) | 6,094 |
| 11 Jul 2018 | INR | 2,360 | 2,432 | 2,340 | 2,355.55 | 2,355.55 | -27.5 (-1.15%) | 10,252 |
| 10 Jul 2018 | INR | 2,379 | 2,420 | 2,303 | 2,383.05 | 2,383.05 | +68.8 (+2.97%) | 7,220 |
| 9 Jul 2018 | INR | 2,301.1 | 2,400.1 | 2,277 | 2,314.25 | 2,314.25 | +15.45 (+0.67%) | 7,381 |
| 6 Jul 2018 | INR | 2,305 | 2,371 | 2,270 | 2,298.8 | 2,298.8 | -29.05 (-1.25%) | 7,127 |
| 5 Jul 2018 | INR | 2,361 | 2,433.45 | 2,295.05 | 2,327.85 | 2,327.85 | +3.1 (+0.13%) | 14,073 |
| 4 Jul 2018 | INR | 2,206 | 2,324.75 | 2,206 | 2,324.75 | 2,324.75 | +110.7 (+5.00%) | 10,423 |
| 3 Jul 2018 | INR | 2,225.75 | 2,315 | 2,133.35 | 2,214.05 | 2,214.05 | -31.55 (-1.40%) | 13,960 |
| 2 Jul 2018 | INR | 2,395 | 2,395 | 2,226.95 | 2,245.6 | 2,245.6 | -97.25 (-4.15%) | 7,412 |
| 29 Jun 2018 | INR | 2,330 | 2,439 | 2,330 | 2,342.85 | 2,342.85 | +1.95 (+0.08%) | 19,150 |
| 28 Jun 2018 | INR | 2,439 | 2,466 | 2,340.4 | 2,340.9 | 2,340.9 | -122.65 (-4.98%) | 10,906 |
| 27 Jun 2018 | INR | 2,605.95 | 2,605.95 | 2,463.5 | 2,463.55 | 2,463.55 | -129.6 (-5.00%) | 7,381 |
| 26 Jun 2018 | INR | 2,629.95 | 2,664.5 | 2,565 | 2,593.15 | 2,593.15 | -19.9 (-0.76%) | 9,313 |
| 25 Jun 2018 | INR | 2,630 | 2,739.95 | 2,553.3 | 2,613.05 | 2,613.05 | -28.9 (-1.09%) | 19,815 |
| 22 Jun 2018 | INR | 2,530.7 | 2,641.95 | 2,452 | 2,641.95 | 2,641.95 | +125.8 (+5.00%) | 11,045 |
| 21 Jun 2018 | INR | 2,615.75 | 2,628.65 | 2,500 | 2,516.15 | 2,516.15 | -78.4 (-3.02%) | 5,711 |
| 20 Jun 2018 | INR | 2,600 | 2,730 | 2,535.05 | 2,594.55 | 2,594.55 | -6.05 (-0.23%) | 8,893 |
