| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,943.6 | 1,948.5 | 1,929.05 | 1,941.25 | 1,941.25 | -3.7 (-0.19%) | 89,586 |
| 30 Jul 2018 | INR | 1,948.55 | 1,955.3 | 1,935 | 1,944.95 | 1,944.95 | +1.85 (+0.10%) | 96,383 |
| 27 Jul 2018 | INR | 1,965 | 1,966.8 | 1,940 | 1,943.1 | 1,943.1 | -20.2 (-1.03%) | 132,170 |
| 26 Jul 2018 | INR | 1,975 | 1,985.05 | 1,955.55 | 1,963.3 | 1,963.3 | -16.1 (-0.81%) | 83,737 |
| 25 Jul 2018 | INR | 2,000.15 | 2,003 | 1,971 | 1,979.4 | 1,979.4 | -17.45 (-0.87%) | 91,325 |
| 24 Jul 2018 | INR | 2,009.05 | 2,012 | 1,987 | 1,996.85 | 1,996.85 | -8.2 (-0.41%) | 59,826 |
| 23 Jul 2018 | INR | 2,000 | 2,008.85 | 1,991.2 | 2,005.05 | 2,005.05 | +9.1 (+0.46%) | 86,334 |
| 20 Jul 2018 | INR | 1,983.05 | 2,000 | 1,983 | 1,995.95 | 1,995.95 | +14.5 (+0.73%) | 62,274 |
| 19 Jul 2018 | INR | 1,999 | 2,009.95 | 1,970.55 | 1,981.45 | 1,981.45 | -15.85 (-0.79%) | 83,227 |
| 18 Jul 2018 | INR | 2,005.5 | 2,009.9 | 1,993 | 1,997.3 | 1,997.3 | -0.55 (-0.03%) | 78,031 |
| 17 Jul 2018 | INR | 1,988 | 2,005.45 | 1,982 | 1,997.85 | 1,997.85 | +9.05 (+0.46%) | 117,890 |
| 16 Jul 2018 | INR | 1,985.05 | 1,996 | 1,978.4 | 1,988.8 | 1,988.8 | +7.55 (+0.38%) | 112,080 |
| 13 Jul 2018 | INR | 1,975 | 1,998 | 1,975 | 1,981.25 | 1,981.25 | +10.25 (+0.52%) | 975,624 |
| 12 Jul 2018 | INR | 1,984 | 1,992 | 1,961.5 | 1,971 | 1,971 | -8.6 (-0.43%) | 602,500 |
| 11 Jul 2018 | INR | 1,900 | 1,995 | 1,894 | 1,979.6 | 1,979.6 | +102.6 (+5.47%) | 1,157,363 |
| 10 Jul 2018 | INR | 1,895.2 | 1,900 | 1,872.6 | 1,877 | 1,877 | -10.65 (-0.56%) | 433,180 |
| 9 Jul 2018 | INR | 1,927.95 | 1,930 | 1,882 | 1,887.65 | 1,887.65 | -25.65 (-1.34%) | 374,551 |
| 6 Jul 2018 | INR | 1,882.8 | 1,920.3 | 1,880 | 1,913.3 | 1,913.3 | +31.6 (+1.68%) | 211,358 |
| 5 Jul 2018 | INR | 1,875.2 | 1,887 | 1,864 | 1,881.7 | 1,881.7 | +12.05 (+0.64%) | 110,452 |
| 4 Jul 2018 | INR | 1,879 | 1,880 | 1,860.1 | 1,869.65 | 1,869.65 | -6.25 (-0.33%) | 138,775 |
| 3 Jul 2018 | INR | 1,859.95 | 1,880 | 1,858 | 1,875.9 | 1,875.9 | +20.3 (+1.09%) | 163,967 |
| 2 Jul 2018 | INR | 1,829.95 | 1,859.95 | 1,829.95 | 1,855.6 | 1,855.6 | +8.4 (+0.45%) | 151,420 |
| 29 Jun 2018 | INR | 1,846 | 1,868 | 1,843 | 1,847.2 | 1,847.2 | -0.1 (-0.01%) | 229,631 |
| 28 Jun 2018 | INR | 1,865 | 1,872 | 1,830.15 | 1,847.3 | 1,847.3 | -12.5 (-0.67%) | 333,642 |
| 27 Jun 2018 | INR | 1,859.8 | 1,886.2 | 1,852 | 1,859.8 | 1,859.8 | +7.1 (+0.38%) | 474,432 |
| 26 Jun 2018 | INR | 1,821 | 1,862 | 1,821 | 1,852.7 | 1,852.7 | +32.25 (+1.77%) | 1,065,791 |
| 25 Jun 2018 | INR | 1,812 | 1,824 | 1,809 | 1,820.45 | 1,820.45 | +8.65 (+0.48%) | 215,085 |
| 22 Jun 2018 | INR | 1,828.8 | 1,829 | 1,803.25 | 1,811.8 | 1,811.8 | -8.05 (-0.44%) | 200,191 |
| 21 Jun 2018 | INR | 1,830 | 1,834 | 1,818 | 1,819.85 | 1,819.85 | -6.45 (-0.35%) | 184,984 |
| 20 Jun 2018 | INR | 1,833 | 1,836.6 | 1,823 | 1,826.3 | 1,826.3 | +0.45 (+0.02%) | 204,010 |
