| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,625 | 1,664.55 | 1,625 | 1,654.9 | 1,654.9 | +60.05 (+3.77%) | 1,614,643 |
| 30 Jul 2018 | INR | 1,573.3 | 1,599.8 | 1,562.05 | 1,594.85 | 1,594.85 | +28.15 (+1.80%) | 624,318 |
| 27 Jul 2018 | INR | 1,564 | 1,572 | 1,552 | 1,566.7 | 1,566.7 | +10.1 (+0.65%) | 204,509 |
| 26 Jul 2018 | INR | 1,566 | 1,569.65 | 1,540 | 1,556.6 | 1,556.6 | -6.45 (-0.41%) | 276,066 |
| 25 Jul 2018 | INR | 1,577 | 1,589.7 | 1,557.05 | 1,563.05 | 1,563.05 | -8.6 (-0.55%) | 295,399 |
| 24 Jul 2018 | INR | 1,540 | 1,584.95 | 1,535 | 1,571.65 | 1,571.65 | +40.05 (+2.61%) | 730,751 |
| 23 Jul 2018 | INR | 1,523.8 | 1,558 | 1,523 | 1,531.6 | 1,531.6 | +10.1 (+0.66%) | 468,235 |
| 20 Jul 2018 | INR | 1,526.5 | 1,538 | 1,506 | 1,521.5 | 1,521.5 | -0.5 (-0.03%) | 284,746 |
| 19 Jul 2018 | INR | 1,552 | 1,559.4 | 1,512.7 | 1,522 | 1,522 | -29.8 (-1.92%) | 302,530 |
| 18 Jul 2018 | INR | 1,565.1 | 1,574.9 | 1,531 | 1,551.8 | 1,551.8 | -9.85 (-0.63%) | 307,206 |
| 17 Jul 2018 | INR | 1,547 | 1,574.95 | 1,542.1 | 1,561.65 | 1,561.65 | +13.6 (+0.88%) | 285,037 |
| 16 Jul 2018 | INR | 1,575.9 | 1,576 | 1,542 | 1,548.05 | 1,548.05 | -27.95 (-1.77%) | 202,405 |
| 13 Jul 2018 | INR | 1,591 | 1,591.4 | 1,551.9 | 1,576 | 1,576 | -11.75 (-0.74%) | 335,696 |
| 12 Jul 2018 | INR | 1,601 | 1,606 | 1,580.1 | 1,587.75 | 1,587.75 | -8.2 (-0.51%) | 229,303 |
| 11 Jul 2018 | INR | 1,596.7 | 1,603.7 | 1,587.65 | 1,595.95 | 1,595.95 | -2.15 (-0.13%) | 440,488 |
| 10 Jul 2018 | INR | 1,578.4 | 1,603 | 1,572.2 | 1,598.1 | 1,598.1 | +34.25 (+2.19%) | 579,803 |
| 9 Jul 2018 | INR | 1,578.1 | 1,588 | 1,550 | 1,563.85 | 1,563.85 | -4.4 (-0.28%) | 428,715 |
| 6 Jul 2018 | INR | 1,547 | 1,580 | 1,544.4 | 1,568.25 | 1,568.25 | +21.8 (+1.41%) | 782,281 |
| 5 Jul 2018 | INR | 1,549 | 1,561 | 1,536.55 | 1,546.45 | 1,546.45 | +8.15 (+0.53%) | 547,315 |
| 4 Jul 2018 | INR | 1,523.7 | 1,557.95 | 1,523 | 1,538.3 | 1,538.3 | +16.35 (+1.07%) | 749,317 |
| 3 Jul 2018 | INR | 1,531.65 | 1,539.95 | 1,505.5 | 1,521.95 | 1,521.95 | -3.95 (-0.26%) | 353,842 |
| 2 Jul 2018 | INR | 1,495.95 | 1,549 | 1,495.95 | 1,525.9 | 1,525.9 | +40.5 (+2.73%) | 916,601 |
| 29 Jun 2018 | INR | 1,438.6 | 1,495.4 | 1,438.6 | 1,485.4 | 1,485.4 | +49.95 (+3.48%) | 612,439 |
| 28 Jun 2018 | INR | 1,455.8 | 1,458.1 | 1,420 | 1,435.45 | 1,435.45 | -17.05 (-1.17%) | 431,454 |
| 27 Jun 2018 | INR | 1,469.7 | 1,486 | 1,428.1 | 1,452.5 | 1,452.5 | -15.75 (-1.07%) | 448,860 |
| 26 Jun 2018 | INR | 1,480 | 1,489 | 1,462.1 | 1,468.25 | 1,468.25 | -12.25 (-0.83%) | 292,299 |
| 25 Jun 2018 | INR | 1,490.8 | 1,503 | 1,475.5 | 1,480.5 | 1,480.5 | -13.75 (-0.92%) | 335,682 |
| 22 Jun 2018 | INR | 1,496 | 1,504.7 | 1,486.05 | 1,494.25 | 1,494.25 | +3.9 (+0.26%) | 355,963 |
| 21 Jun 2018 | INR | 1,487 | 1,514.9 | 1,476 | 1,490.35 | 1,490.35 | +6.6 (+0.44%) | 660,901 |
| 20 Jun 2018 | INR | 1,488.15 | 1,501.2 | 1,474 | 1,483.75 | 1,483.75 | -1.3 (-0.09%) | 367,314 |
