| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 5,758.5 | 5,800 | 5,710 | 5,717.65 | 2,858.825 | -15.6 (-0.27%) | 269 |
| 30 Jul 2018 | INR | 5,729 | 5,800 | 5,710 | 5,733.25 | 2,866.625 | +25.9 (+0.45%) | 440 |
| 27 Jul 2018 | INR | 5,602 | 5,840 | 5,525 | 5,707.35 | 2,853.675 | +106.35 (+1.90%) | 773 |
| 26 Jul 2018 | INR | 5,530 | 5,635 | 5,530 | 5,601 | 2,800.5 | -38.7 (-0.69%) | 122 |
| 25 Jul 2018 | INR | 5,731 | 5,742.55 | 5,581 | 5,639.7 | 2,819.85 | -22.9 (-0.40%) | 331 |
| 24 Jul 2018 | INR | 5,650 | 5,706.95 | 5,636.05 | 5,662.6 | 2,831.3 | +22.95 (+0.41%) | 113 |
| 23 Jul 2018 | INR | 5,555.05 | 5,681 | 5,555 | 5,639.65 | 2,819.825 | +84.9 (+1.53%) | 112 |
| 20 Jul 2018 | INR | 5,557.05 | 5,584 | 5,500 | 5,554.75 | 2,777.375 | +22.65 (+0.41%) | 178 |
| 19 Jul 2018 | INR | 5,525 | 5,598 | 5,500 | 5,532.1 | 2,766.05 | -51.65 (-0.93%) | 159 |
| 18 Jul 2018 | INR | 5,581 | 5,695.9 | 5,551.1 | 5,583.75 | 2,791.875 | +10.5 (+0.19%) | 210 |
| 17 Jul 2018 | INR | 5,534.6 | 5,630.6 | 5,534.6 | 5,573.25 | 2,786.625 | -1 (-0.02%) | 111 |
| 16 Jul 2018 | INR | 5,586 | 5,629.85 | 5,561 | 5,574.25 | 2,787.125 | -12.1 (-0.22%) | 113 |
| 13 Jul 2018 | INR | 5,729.9 | 5,730 | 5,550 | 5,586.35 | 2,793.175 | -92.75 (-1.63%) | 632 |
| 12 Jul 2018 | INR | 5,794.95 | 5,799 | 5,663 | 5,679.1 | 2,839.55 | -71.6 (-1.25%) | 458 |
| 11 Jul 2018 | INR | 5,804.25 | 5,857.4 | 5,727 | 5,750.7 | 2,875.35 | -84 (-1.44%) | 160 |
| 10 Jul 2018 | INR | 5,776 | 5,870 | 5,774.5 | 5,834.7 | 2,917.35 | +92.8 (+1.62%) | 197 |
| 9 Jul 2018 | INR | 5,759.8 | 5,759.85 | 5,708 | 5,741.9 | 2,870.95 | +45.6 (+0.80%) | 143 |
| 6 Jul 2018 | INR | 5,680.05 | 5,735 | 5,667.05 | 5,696.3 | 2,848.15 | +23.2 (+0.41%) | 223 |
| 5 Jul 2018 | INR | 5,700 | 5,725 | 5,663.05 | 5,673.1 | 2,836.55 | +17.05 (+0.30%) | 167 |
| 4 Jul 2018 | INR | 5,654 | 5,694.75 | 5,610.35 | 5,656.05 | 2,828.025 | -12.45 (-0.22%) | 183 |
| 3 Jul 2018 | INR | 5,698 | 5,698 | 5,650.4 | 5,668.5 | 2,834.25 | -22.1 (-0.39%) | 80 |
| 2 Jul 2018 | INR | 5,735 | 5,739 | 5,681 | 5,690.6 | 2,845.3 | -10.15 (-0.18%) | 63 |
| 29 Jun 2018 | INR | 5,683.55 | 5,800 | 5,650.05 | 5,700.75 | 2,850.375 | +98.45 (+1.76%) | 159 |
| 28 Jun 2018 | INR | 5,727.15 | 5,740 | 5,590 | 5,602.3 | 2,801.15 | -92.5 (-1.62%) | 332 |
| 27 Jun 2018 | INR | 5,806.9 | 5,849.65 | 5,675 | 5,694.8 | 2,847.4 | -102.75 (-1.77%) | 288 |
| 26 Jun 2018 | INR | 5,850 | 5,850 | 5,782 | 5,797.55 | 2,898.775 | -11.7 (-0.20%) | 78 |
| 25 Jun 2018 | INR | 5,861.1 | 5,939.95 | 5,800.1 | 5,809.25 | 2,904.625 | -55.65 (-0.95%) | 194 |
| 22 Jun 2018 | INR | 5,871 | 5,915 | 5,862.1 | 5,864.9 | 2,932.45 | -1.3 (-0.02%) | 100 |
| 21 Jun 2018 | INR | 6,001.05 | 6,001.05 | 5,838.5 | 5,866.2 | 2,933.1 | -89.75 (-1.51%) | 229 |
| 20 Jun 2018 | INR | 6,000 | 6,000 | 5,926 | 5,955.95 | 2,977.975 | +8.8 (+0.15%) | 83 |
