| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 3,215 | 3,302 | 3,191.05 | 3,294.45 | 3,294.45 | +84.5 (+2.63%) | 753,969 |
| 30 Jul 2018 | INR | 3,223 | 3,228 | 3,175 | 3,209.95 | 3,209.95 | +6 (+0.19%) | 317,977 |
| 27 Jul 2018 | INR | 3,150 | 3,238.4 | 3,132.05 | 3,203.95 | 3,203.95 | +67.2 (+2.14%) | 820,125 |
| 26 Jul 2018 | INR | 3,082 | 3,189.95 | 3,068.05 | 3,136.75 | 3,136.75 | +26.7 (+0.86%) | 1,770,364 |
| 25 Jul 2018 | INR | 3,147.05 | 3,164.8 | 3,061.65 | 3,110.05 | 3,110.05 | +1.8 (+0.06%) | 964,916 |
| 24 Jul 2018 | INR | 3,173.8 | 3,205.45 | 3,033.75 | 3,108.25 | 3,108.25 | -57.2 (-1.81%) | 1,620,867 |
| 23 Jul 2018 | INR | 3,383 | 3,386.8 | 3,087 | 3,165.45 | 3,165.45 | -211.5 (-6.26%) | 1,902,639 |
| 20 Jul 2018 | INR | 3,452 | 3,489 | 3,322 | 3,376.95 | 3,376.95 | -74.15 (-2.15%) | 560,441 |
| 19 Jul 2018 | INR | 3,506.05 | 3,508 | 3,440 | 3,451.1 | 3,451.1 | -55.05 (-1.57%) | 147,907 |
| 18 Jul 2018 | INR | 3,500 | 3,515 | 3,473.2 | 3,506.15 | 3,506.15 | +17.55 (+0.50%) | 211,820 |
| 17 Jul 2018 | INR | 3,415 | 3,514.6 | 3,398.55 | 3,488.6 | 3,488.6 | +62.6 (+1.83%) | 318,577 |
| 16 Jul 2018 | INR | 3,465 | 3,466 | 3,416.35 | 3,426 | 3,426 | -29.9 (-0.87%) | 183,060 |
| 13 Jul 2018 | INR | 3,520 | 3,523.7 | 3,444 | 3,455.9 | 3,455.9 | -42.95 (-1.23%) | 310,931 |
| 12 Jul 2018 | INR | 3,569 | 3,570 | 3,484 | 3,498.85 | 3,498.85 | -37.75 (-1.07%) | 456,469 |
| 11 Jul 2018 | INR | 3,554.85 | 3,564.5 | 3,524 | 3,536.6 | 3,536.6 | -46.9 (-1.31%) | 377,121 |
| 10 Jul 2018 | INR | 3,644.8 | 3,644.8 | 3,574.8 | 3,583.5 | 3,583.5 | -28 (-0.78%) | 470,962 |
| 9 Jul 2018 | INR | 3,659.95 | 3,662.9 | 3,597.15 | 3,611.5 | 3,611.5 | -25.6 (-0.70%) | 314,206 |
| 6 Jul 2018 | INR | 3,509.3 | 3,670 | 3,486 | 3,637.1 | 3,637.1 | +131.35 (+3.75%) | 1,032,128 |
| 5 Jul 2018 | INR | 3,480.9 | 3,517.9 | 3,458.85 | 3,505.75 | 3,505.75 | +46.95 (+1.36%) | 273,797 |
| 4 Jul 2018 | INR | 3,460 | 3,479.05 | 3,415.45 | 3,458.8 | 3,458.8 | +11.15 (+0.32%) | 266,759 |
| 3 Jul 2018 | INR | 3,455 | 3,484.95 | 3,432.55 | 3,447.65 | 3,447.65 | +32.25 (+0.94%) | 289,618 |
| 2 Jul 2018 | INR | 3,480 | 3,527.65 | 3,402.3 | 3,415.4 | 3,415.4 | -58.1 (-1.67%) | 236,235 |
| 29 Jun 2018 | INR | 3,520.5 | 3,534.95 | 3,456.35 | 3,473.5 | 3,473.5 | -42.55 (-1.21%) | 398,443 |
| 28 Jun 2018 | INR | 3,538 | 3,550.95 | 3,476 | 3,516.05 | 3,516.05 | -21.95 (-0.62%) | 532,529 |
| 27 Jun 2018 | INR | 3,570 | 3,584.55 | 3,530 | 3,538 | 3,538 | -28.85 (-0.81%) | 320,678 |
| 26 Jun 2018 | INR | 3,570 | 3,578 | 3,536 | 3,566.85 | 3,566.85 | -20 (-0.56%) | 252,375 |
| 25 Jun 2018 | INR | 3,634 | 3,649.95 | 3,575.55 | 3,586.85 | 3,586.85 | -50.8 (-1.40%) | 351,955 |
| 22 Jun 2018 | INR | 3,634 | 3,644.2 | 3,601.7 | 3,637.65 | 3,637.65 | +2.45 (+0.07%) | 193,715 |
| 21 Jun 2018 | INR | 3,648 | 3,675.9 | 3,624 | 3,635.2 | 3,635.2 | -20.6 (-0.56%) | 280,729 |
| 20 Jun 2018 | INR | 3,655 | 3,690 | 3,641.1 | 3,655.8 | 3,655.8 | +3.05 (+0.08%) | 433,541 |
