| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 2,149.05 | 2,300 | 2,149.05 | 2,264.2 | 452.84 | +132.85 (+6.23%) | 2,898 |
| 30 Jul 2018 | INR | 2,087.7 | 2,149 | 2,087.7 | 2,131.35 | 426.27 | +90.65 (+4.44%) | 412 |
| 27 Jul 2018 | INR | 2,030 | 2,060 | 2,030 | 2,040.7 | 408.14 | +2 (+0.10%) | 238 |
| 26 Jul 2018 | INR | 2,051.5 | 2,055 | 2,004.95 | 2,038.7 | 407.74 | +1.05 (+0.05%) | 118 |
| 25 Jul 2018 | INR | 2,060.15 | 2,060.15 | 2,029 | 2,037.65 | 407.53 | -9.55 (-0.47%) | 232 |
| 24 Jul 2018 | INR | 2,038 | 2,069.95 | 2,015 | 2,047.2 | 409.44 | +34.85 (+1.73%) | 2,825 |
| 23 Jul 2018 | INR | 1,970 | 2,090 | 1,901.25 | 2,012.35 | 402.47 | +162.35 (+8.78%) | 1,497 |
| 20 Jul 2018 | INR | 1,882.5 | 1,882.55 | 1,850 | 1,850 | 370 | -10.15 (-0.55%) | 9 |
| 19 Jul 2018 | INR | 1,875 | 1,890 | 1,837.1 | 1,860.15 | 372.03 | -16.55 (-0.88%) | 617 |
| 18 Jul 2018 | INR | 1,875.05 | 1,899 | 1,875 | 1,876.7 | 375.34 | -1.3 (-0.07%) | 181 |
| 17 Jul 2018 | INR | 1,875.05 | 1,903.9 | 1,875 | 1,878 | 375.6 | +3 (+0.16%) | 79 |
| 16 Jul 2018 | INR | 1,900 | 1,910 | 1,875 | 1,875 | 375 | -2.1 (-0.11%) | 283 |
| 13 Jul 2018 | INR | 1,910 | 1,945 | 1,875 | 1,877.1 | 375.42 | -51.45 (-2.67%) | 131 |
| 12 Jul 2018 | INR | 1,910 | 1,939 | 1,905 | 1,928.55 | 385.71 | +47.4 (+2.52%) | 524 |
| 11 Jul 2018 | INR | 1,917 | 1,920 | 1,860 | 1,881.15 | 376.23 | -14.55 (-0.77%) | 982 |
| 10 Jul 2018 | INR | 1,890 | 1,905 | 1,870 | 1,895.7 | 379.14 | +8.85 (+0.47%) | 1,042 |
| 9 Jul 2018 | INR | 1,920.7 | 1,920.7 | 1,880 | 1,886.85 | 377.37 | -15.05 (-0.79%) | 182 |
| 6 Jul 2018 | INR | 1,849.25 | 1,908.6 | 1,839.6 | 1,901.9 | 380.38 | +34.3 (+1.84%) | 120 |
| 5 Jul 2018 | INR | 1,895 | 1,905 | 1,820 | 1,867.6 | 373.52 | -55.2 (-2.87%) | 410 |
| 4 Jul 2018 | INR | 1,862.75 | 1,926.05 | 1,862.7 | 1,922.8 | 384.56 | +29.3 (+1.55%) | 163 |
| 3 Jul 2018 | INR | 1,900 | 1,910 | 1,862.35 | 1,893.5 | 378.7 | +15.9 (+0.85%) | 73 |
| 2 Jul 2018 | INR | 1,910.8 | 1,926.7 | 1,869.95 | 1,877.6 | 375.52 | -7.4 (-0.39%) | 83 |
| 29 Jun 2018 | INR | 1,880 | 1,912 | 1,875 | 1,885 | 377 | -13.5 (-0.71%) | 335 |
| 28 Jun 2018 | INR | 1,885.85 | 1,920 | 1,828 | 1,898.5 | 379.7 | -16.9 (-0.88%) | 1,596 |
| 27 Jun 2018 | INR | 1,990 | 1,990 | 1,900 | 1,915.4 | 383.08 | -44.3 (-2.26%) | 388 |
| 26 Jun 2018 | INR | 1,985 | 1,997 | 1,952.65 | 1,959.7 | 391.94 | -9 (-0.46%) | 1,781 |
| 25 Jun 2018 | INR | 1,951.75 | 2,020 | 1,913.3 | 1,968.7 | 393.74 | +28.7 (+1.48%) | 253 |
| 22 Jun 2018 | INR | 1,936.25 | 1,959 | 1,936.2 | 1,940 | 388 | -19.95 (-1.02%) | 31 |
| 21 Jun 2018 | INR | 1,967.85 | 1,970 | 1,956 | 1,959.95 | 391.99 | -9.8 (-0.50%) | 312 |
| 20 Jun 2018 | INR | 1,972 | 2,010 | 1,968.95 | 1,969.75 | 393.95 | -21.9 (-1.10%) | 760 |
