| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 3,898.85 | 3,909.6 | 3,874.9 | 3,879.4 | 3,879.4 | -34.3 (-0.88%) | 1,154 |
| 30 Jul 2018 | INR | 3,917.2 | 3,928.15 | 3,858.4 | 3,913.7 | 3,913.7 | +11.1 (+0.28%) | 1,225 |
| 27 Jul 2018 | INR | 3,909.55 | 3,944.05 | 3,860 | 3,902.6 | 3,902.6 | +26.25 (+0.68%) | 656 |
| 26 Jul 2018 | INR | 3,894.8 | 3,939 | 3,846.15 | 3,876.35 | 3,876.35 | -12.8 (-0.33%) | 875 |
| 25 Jul 2018 | INR | 3,865 | 3,949 | 3,861.75 | 3,889.15 | 3,889.15 | +24.5 (+0.63%) | 755 |
| 24 Jul 2018 | INR | 3,861 | 3,907.5 | 3,841.05 | 3,864.65 | 3,864.65 | +1.55 (+0.04%) | 754 |
| 23 Jul 2018 | INR | 3,907.45 | 3,907.45 | 3,840.1 | 3,863.1 | 3,863.1 | -18.15 (-0.47%) | 1,142 |
| 20 Jul 2018 | INR | 3,820 | 3,948 | 3,755.55 | 3,881.25 | 3,881.25 | +14.55 (+0.38%) | 1,853 |
| 19 Jul 2018 | INR | 3,910 | 3,910 | 3,825 | 3,866.7 | 3,866.7 | -71.65 (-1.82%) | 1,390 |
| 18 Jul 2018 | INR | 3,875 | 3,998.75 | 3,875 | 3,938.35 | 3,938.35 | +65.1 (+1.68%) | 1,091 |
| 17 Jul 2018 | INR | 3,898.5 | 3,942.9 | 3,855.1 | 3,873.25 | 3,873.25 | -45.75 (-1.17%) | 797 |
| 16 Jul 2018 | INR | 3,960 | 4,076 | 3,886.15 | 3,919 | 3,919 | -0.3 (-0.01%) | 1,428 |
| 13 Jul 2018 | INR | 3,899.85 | 3,964.05 | 3,872.45 | 3,919.3 | 3,919.3 | +14.2 (+0.36%) | 323 |
| 12 Jul 2018 | INR | 3,927.55 | 3,928 | 3,877.65 | 3,905.1 | 3,905.1 | -4.15 (-0.11%) | 179 |
| 11 Jul 2018 | INR | 3,949 | 3,978.9 | 3,885 | 3,909.25 | 3,909.25 | -24.5 (-0.62%) | 306 |
| 10 Jul 2018 | INR | 3,879.95 | 3,962.85 | 3,862.65 | 3,933.75 | 3,933.75 | +56.75 (+1.46%) | 1,091 |
| 9 Jul 2018 | INR | 3,800 | 3,919.95 | 3,750 | 3,877 | 3,877 | +94.3 (+2.49%) | 1,246 |
| 6 Jul 2018 | INR | 3,870 | 3,880.75 | 3,777 | 3,782.7 | 3,782.7 | -96.25 (-2.48%) | 1,587 |
| 5 Jul 2018 | INR | 3,967 | 3,989.95 | 3,860 | 3,878.95 | 3,878.95 | -41.6 (-1.06%) | 479 |
| 4 Jul 2018 | INR | 3,990 | 3,990 | 3,905 | 3,920.55 | 3,920.55 | -65.8 (-1.65%) | 803 |
| 3 Jul 2018 | INR | 4,020.65 | 4,033.7 | 3,971 | 3,986.35 | 3,986.35 | -61 (-1.51%) | 659 |
| 2 Jul 2018 | INR | 4,106.1 | 4,106.1 | 4,040 | 4,047.35 | 4,047.35 | -15.35 (-0.38%) | 268 |
| 29 Jun 2018 | INR | 4,200 | 4,200 | 4,001.2 | 4,062.7 | 4,062.7 | -98.6 (-2.37%) | 827 |
| 28 Jun 2018 | INR | 4,045.05 | 4,200 | 4,036 | 4,161.3 | 4,161.3 | +120.5 (+2.98%) | 1,344 |
| 27 Jun 2018 | INR | 4,074.45 | 4,074.45 | 4,011 | 4,040.8 | 4,040.8 | +1.6 (+0.04%) | 2,276 |
| 26 Jun 2018 | INR | 4,049 | 4,109.95 | 3,998.15 | 4,039.2 | 4,039.2 | +17.15 (+0.43%) | 890 |
| 25 Jun 2018 | INR | 4,031.6 | 4,107.4 | 4,005.15 | 4,022.05 | 4,022.05 | -57 (-1.40%) | 1,103 |
| 22 Jun 2018 | INR | 4,061 | 4,110.65 | 4,030.45 | 4,079.05 | 4,079.05 | +16.65 (+0.41%) | 464 |
| 21 Jun 2018 | INR | 4,048.5 | 4,080 | 4,015.6 | 4,062.4 | 4,062.4 | -17.05 (-0.42%) | 366 |
| 20 Jun 2018 | INR | 4,079.25 | 4,100 | 4,030.05 | 4,079.45 | 4,079.45 | -8.4 (-0.21%) | 223 |
