| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,516 | 1,540 | 1,516 | 1,530.65 | 1,530.65 | +7 (+0.46%) | 7,846 |
| 30 Jul 2018 | INR | 1,501.15 | 1,545 | 1,500 | 1,523.65 | 1,523.65 | +14.65 (+0.97%) | 15,085 |
| 27 Jul 2018 | INR | 1,555.6 | 1,565 | 1,480 | 1,509 | 1,509 | -40.25 (-2.60%) | 23,640 |
| 26 Jul 2018 | INR | 1,529.75 | 1,568 | 1,506.1 | 1,549.25 | 1,549.25 | +25.1 (+1.65%) | 44,343 |
| 25 Jul 2018 | INR | 1,460 | 1,574.95 | 1,454 | 1,524.15 | 1,524.15 | +60.9 (+4.16%) | 124,894 |
| 24 Jul 2018 | INR | 1,450 | 1,478.4 | 1,444.2 | 1,463.25 | 1,463.25 | +23.65 (+1.64%) | 21,318 |
| 23 Jul 2018 | INR | 1,424 | 1,450 | 1,420 | 1,439.6 | 1,439.6 | +15.6 (+1.10%) | 7,867 |
| 20 Jul 2018 | INR | 1,440 | 1,464.9 | 1,415 | 1,424 | 1,424 | -11.55 (-0.80%) | 9,749 |
| 19 Jul 2018 | INR | 1,429.3 | 1,479.8 | 1,400.6 | 1,435.55 | 1,435.55 | +14.8 (+1.04%) | 34,678 |
| 18 Jul 2018 | INR | 1,400.05 | 1,431 | 1,395 | 1,420.75 | 1,420.75 | +18.95 (+1.35%) | 20,926 |
| 17 Jul 2018 | INR | 1,401.6 | 1,410 | 1,383.5 | 1,401.8 | 1,401.8 | -8.3 (-0.59%) | 10,373 |
| 16 Jul 2018 | INR | 1,410 | 1,418.85 | 1,402 | 1,410.1 | 1,410.1 | +1.8 (+0.13%) | 19,668 |
| 13 Jul 2018 | INR | 1,418 | 1,452 | 1,401 | 1,408.3 | 1,408.3 | -8.85 (-0.62%) | 23,992 |
| 12 Jul 2018 | INR | 1,400 | 1,439 | 1,400 | 1,417.15 | 1,417.15 | +2.85 (+0.20%) | 31,011 |
| 11 Jul 2018 | INR | 1,411 | 1,428.25 | 1,400.1 | 1,414.3 | 1,414.3 | -6.85 (-0.48%) | 20,253 |
| 10 Jul 2018 | INR | 1,432.95 | 1,437 | 1,392.55 | 1,421.15 | 1,421.15 | +17.6 (+1.25%) | 27,397 |
| 9 Jul 2018 | INR | 1,390 | 1,410 | 1,382.2 | 1,403.55 | 1,403.55 | +22.3 (+1.61%) | 19,436 |
| 6 Jul 2018 | INR | 1,395 | 1,418 | 1,370.1 | 1,381.25 | 1,381.25 | -22.85 (-1.63%) | 19,465 |
| 5 Jul 2018 | INR | 1,427.95 | 1,433.15 | 1,400 | 1,404.1 | 1,404.1 | -18.4 (-1.29%) | 13,549 |
| 4 Jul 2018 | INR | 1,444.95 | 1,465 | 1,411.1 | 1,422.5 | 1,422.5 | -21.85 (-1.51%) | 23,632 |
| 3 Jul 2018 | INR | 1,436.3 | 1,466.25 | 1,426.55 | 1,444.35 | 1,444.35 | +14.7 (+1.03%) | 42,737 |
| 2 Jul 2018 | INR | 1,419.45 | 1,455 | 1,388 | 1,429.65 | 1,429.65 | +10.2 (+0.72%) | 65,649 |
| 29 Jun 2018 | INR | 1,405 | 1,443 | 1,386.05 | 1,419.45 | 1,419.45 | +22.75 (+1.63%) | 38,282 |
| 28 Jun 2018 | INR | 1,361.1 | 1,419 | 1,341 | 1,396.7 | 1,396.7 | +19.8 (+1.44%) | 106,068 |
| 27 Jun 2018 | INR | 1,420 | 1,446 | 1,330 | 1,376.9 | 1,376.9 | -41.85 (-2.95%) | 81,953 |
| 26 Jun 2018 | INR | 1,481 | 1,484.15 | 1,405 | 1,418.75 | 1,418.75 | -66.45 (-4.47%) | 78,453 |
| 25 Jun 2018 | INR | 1,489 | 1,528.8 | 1,461.1 | 1,485.2 | 1,485.2 | +10.95 (+0.74%) | 207,142 |
| 22 Jun 2018 | INR | 1,383.7 | 1,498 | 1,381.2 | 1,474.25 | 1,474.25 | +124.25 (+9.20%) | 508,103 |
| 21 Jun 2018 | INR | 1,400 | 1,429 | 1,342 | 1,350 | 1,350 | -42.25 (-3.03%) | 130,368 |
| 20 Jun 2018 | INR | 1,431 | 1,450 | 1,382.45 | 1,392.25 | 1,392.25 | -45.4 (-3.16%) | 118,392 |
