| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 970.15 | 1,021.25 | 963.95 | 1,013.9 | 1,013.9 | +41.25 (+4.24%) | 1,305,214 |
| 30 Jul 2018 | INR | 986.7 | 989.4 | 960.55 | 972.65 | 972.65 | -5.55 (-0.57%) | 371,507 |
| 27 Jul 2018 | INR | 999.95 | 1,002.45 | 975.4 | 978.2 | 978.2 | -18.5 (-1.86%) | 343,005 |
| 26 Jul 2018 | INR | 989 | 1,003.65 | 987.8 | 996.7 | 996.7 | +10.3 (+1.04%) | 465,721 |
| 25 Jul 2018 | INR | 975.95 | 1,004 | 973.05 | 986.4 | 986.4 | +17.35 (+1.79%) | 613,970 |
| 24 Jul 2018 | INR | 1,002.65 | 1,005.05 | 965 | 969.05 | 969.05 | -37.55 (-3.73%) | 724,381 |
| 23 Jul 2018 | INR | 1,023 | 1,027.4 | 991.9 | 1,006.6 | 1,006.6 | -9.4 (-0.93%) | 377,103 |
| 20 Jul 2018 | INR | 1,002.9 | 1,022.95 | 998.25 | 1,016 | 1,016 | +18.5 (+1.85%) | 722,308 |
| 19 Jul 2018 | INR | 989 | 1,005 | 974 | 997.5 | 997.5 | +13.75 (+1.40%) | 664,958 |
| 18 Jul 2018 | INR | 1,001 | 1,014.5 | 964 | 983.75 | 983.75 | +14.8 (+1.53%) | 1,148,095 |
| 17 Jul 2018 | INR | 922 | 968.95 | 900.05 | 968.95 | 968.95 | +46.1 (+5.00%) | 804,919 |
| 16 Jul 2018 | INR | 944.85 | 955 | 920 | 922.85 | 922.85 | -25.9 (-2.73%) | 394,083 |
| 13 Jul 2018 | INR | 988.85 | 988.85 | 943.7 | 948.75 | 948.75 | -40.1 (-4.06%) | 686,876 |
| 12 Jul 2018 | INR | 1,008.65 | 1,021.1 | 982 | 988.85 | 988.85 | -19.8 (-1.96%) | 480,209 |
| 11 Jul 2018 | INR | 1,015 | 1,024.2 | 987 | 1,008.65 | 1,008.65 | -3.2 (-0.32%) | 946,198 |
| 10 Jul 2018 | INR | 1,005 | 1,027.4 | 1,002.5 | 1,011.85 | 1,011.85 | +24.75 (+2.51%) | 1,284,456 |
| 9 Jul 2018 | INR | 957.4 | 988.45 | 946.6 | 987.1 | 987.1 | +45.7 (+4.85%) | 1,165,441 |
| 6 Jul 2018 | INR | 960 | 976 | 930.15 | 941.4 | 941.4 | -10.15 (-1.07%) | 1,136,025 |
| 5 Jul 2018 | INR | 960 | 1,004.25 | 936.55 | 951.55 | 951.55 | -17.9 (-1.85%) | 2,486,872 |
| 4 Jul 2018 | INR | 935 | 971.6 | 927 | 969.45 | 969.45 | +44.1 (+4.77%) | 1,736,756 |
| 3 Jul 2018 | INR | 888 | 926.2 | 867.5 | 925.35 | 925.35 | +43.25 (+4.90%) | 2,164,836 |
| 2 Jul 2018 | INR | 860.9 | 882.1 | 857.95 | 882.1 | 882.1 | +42 (+5.00%) | 1,406,993 |
| 29 Jun 2018 | INR | 827 | 840.1 | 825 | 840.1 | 840.1 | +40 (+5.00%) | 922,176 |
| 28 Jun 2018 | INR | 801 | 823.1 | 786.05 | 800.1 | 800.1 | -0.15 (-0.02%) | 494,125 |
| 27 Jun 2018 | INR | 833 | 834 | 792 | 800.25 | 800.25 | -33.4 (-4.01%) | 548,494 |
| 26 Jun 2018 | INR | 818 | 850 | 816.35 | 833.65 | 833.65 | +10.55 (+1.28%) | 993,585 |
| 25 Jun 2018 | INR | 782.9 | 823.1 | 780 | 823.1 | 823.1 | +39.15 (+4.99%) | 914,152 |
| 22 Jun 2018 | INR | 775 | 789.75 | 771 | 783.95 | 783.95 | +5.6 (+0.72%) | 376,897 |
| 21 Jun 2018 | INR | 792.75 | 794.45 | 775 | 778.35 | 778.35 | -16.55 (-2.08%) | 370,150 |
| 20 Jun 2018 | INR | 786 | 802 | 782 | 794.9 | 794.9 | +5.4 (+0.68%) | 648,697 |
