| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 2,049 | 2,129 | 2,020.1 | 2,113.6 | 2,113.6 | +64.6 (+3.15%) | 10,420 |
| 30 Jul 2018 | INR | 2,030 | 2,088 | 2,002.05 | 2,049 | 2,049 | +29.15 (+1.44%) | 6,755 |
| 27 Jul 2018 | INR | 2,048.35 | 2,060 | 2,000.05 | 2,019.85 | 2,019.85 | +10.1 (+0.50%) | 3,048 |
| 26 Jul 2018 | INR | 2,019 | 2,072 | 1,998 | 2,009.75 | 2,009.75 | +28.65 (+1.45%) | 11,457 |
| 25 Jul 2018 | INR | 1,927 | 2,006.35 | 1,910.9 | 1,981.1 | 1,981.1 | +70.25 (+3.68%) | 13,439 |
| 24 Jul 2018 | INR | 1,808.05 | 1,910.85 | 1,791.3 | 1,910.85 | 1,910.85 | +90.95 (+5.00%) | 17,431 |
| 23 Jul 2018 | INR | 1,750.15 | 1,835.35 | 1,724 | 1,819.9 | 1,819.9 | +45.05 (+2.54%) | 4,419 |
| 20 Jul 2018 | INR | 1,821.9 | 1,821.9 | 1,748 | 1,774.85 | 1,774.85 | -8.3 (-0.47%) | 2,903 |
| 19 Jul 2018 | INR | 1,830.95 | 1,830.95 | 1,767 | 1,783.15 | 1,783.15 | -11.65 (-0.65%) | 1,484 |
| 18 Jul 2018 | INR | 1,813 | 1,849 | 1,779 | 1,794.8 | 1,794.8 | +12.05 (+0.68%) | 5,141 |
| 17 Jul 2018 | INR | 1,799.95 | 1,799.95 | 1,750 | 1,782.75 | 1,782.75 | +27.9 (+1.59%) | 2,622 |
| 16 Jul 2018 | INR | 1,899 | 1,899 | 1,751 | 1,754.85 | 1,754.85 | -79.4 (-4.33%) | 3,853 |
| 13 Jul 2018 | INR | 1,888.4 | 1,888.4 | 1,825 | 1,834.25 | 1,834.25 | -30.85 (-1.65%) | 3,904 |
| 12 Jul 2018 | INR | 1,905 | 1,910 | 1,811.4 | 1,865.1 | 1,865.1 | -1.9 (-0.10%) | 13,925 |
| 11 Jul 2018 | INR | 1,894.4 | 1,895 | 1,852 | 1,867 | 1,867 | -33.2 (-1.75%) | 4,942 |
| 10 Jul 2018 | INR | 1,898.9 | 1,915 | 1,849.95 | 1,900.2 | 1,900.2 | +0.65 (+0.03%) | 7,341 |
| 9 Jul 2018 | INR | 1,852 | 1,915 | 1,852 | 1,899.55 | 1,899.55 | +47.15 (+2.55%) | 5,877 |
| 6 Jul 2018 | INR | 1,850 | 1,869.95 | 1,794.95 | 1,852.4 | 1,852.4 | +15.25 (+0.83%) | 6,344 |
| 5 Jul 2018 | INR | 1,839 | 1,865.3 | 1,771.05 | 1,837.15 | 1,837.15 | +4.3 (+0.23%) | 8,260 |
| 4 Jul 2018 | INR | 1,756 | 1,845 | 1,751.45 | 1,832.85 | 1,832.85 | +68 (+3.85%) | 7,770 |
| 3 Jul 2018 | INR | 1,800 | 1,800 | 1,746.1 | 1,764.85 | 1,764.85 | -18.35 (-1.03%) | 3,437 |
| 2 Jul 2018 | INR | 1,805 | 1,831.75 | 1,732 | 1,783.2 | 1,783.2 | +9.85 (+0.56%) | 5,709 |
| 29 Jun 2018 | INR | 1,742.15 | 1,808.85 | 1,732 | 1,773.35 | 1,773.35 | +50.6 (+2.94%) | 8,360 |
| 28 Jun 2018 | INR | 1,745.15 | 1,772 | 1,711 | 1,722.75 | 1,722.75 | -64.5 (-3.61%) | 5,458 |
| 27 Jun 2018 | INR | 1,754 | 1,799 | 1,670 | 1,787.25 | 1,787.25 | +33.95 (+1.94%) | 13,058 |
| 26 Jun 2018 | INR | 1,800.45 | 1,800.45 | 1,740 | 1,753.3 | 1,753.3 | -47.15 (-2.62%) | 4,283 |
| 25 Jun 2018 | INR | 1,815 | 1,841.9 | 1,791 | 1,800.45 | 1,800.45 | -14.45 (-0.80%) | 3,829 |
| 22 Jun 2018 | INR | 1,815.1 | 1,874.7 | 1,765 | 1,814.9 | 1,814.9 | -0.7 (-0.04%) | 7,292 |
| 21 Jun 2018 | INR | 1,880.95 | 1,897 | 1,802 | 1,815.6 | 1,815.6 | -67.3 (-3.57%) | 9,214 |
| 20 Jun 2018 | INR | 1,920.05 | 1,935 | 1,871 | 1,882.9 | 1,882.9 | -46.2 (-2.39%) | 3,329 |
