| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 19,675 | 19,805.85 | 19,601.05 | 19,717.7 | 19,717.7 | +138.45 (+0.71%) | 190 |
| 30 Jul 2018 | INR | 19,465 | 19,588.95 | 19,400 | 19,579.25 | 19,579.25 | +163.65 (+0.84%) | 438 |
| 27 Jul 2018 | INR | 19,677 | 19,677 | 19,311.4 | 19,415.6 | 19,415.6 | -170.4 (-0.87%) | 333 |
| 26 Jul 2018 | INR | 19,802.9 | 19,951.8 | 19,505 | 19,586 | 19,586 | -216.85 (-1.10%) | 172 |
| 25 Jul 2018 | INR | 19,516 | 20,000.1 | 19,516 | 19,802.85 | 19,802.85 | -95.75 (-0.48%) | 1,024 |
| 24 Jul 2018 | INR | 20,000 | 20,128.15 | 19,751.05 | 19,898.6 | 19,898.6 | -78.1 (-0.39%) | 1,363 |
| 23 Jul 2018 | INR | 19,365 | 20,600 | 19,296.25 | 19,976.7 | 19,976.7 | +804.3 (+4.20%) | 4,398 |
| 20 Jul 2018 | INR | 18,700.05 | 19,480 | 18,515 | 19,172.4 | 19,172.4 | +439.85 (+2.35%) | 998 |
| 19 Jul 2018 | INR | 18,550 | 18,895 | 18,515.05 | 18,732.55 | 18,732.55 | +7.75 (+0.04%) | 530 |
| 18 Jul 2018 | INR | 18,999.95 | 19,050 | 18,700 | 18,724.8 | 18,724.8 | +1.65 (+0.01%) | 322 |
| 17 Jul 2018 | INR | 18,600 | 18,818.65 | 18,375.05 | 18,723.15 | 18,723.15 | +111.6 (+0.60%) | 472 |
| 16 Jul 2018 | INR | 18,536.55 | 18,770.65 | 18,325 | 18,611.55 | 18,611.55 | +140.05 (+0.76%) | 628 |
| 13 Jul 2018 | INR | 19,000 | 19,000 | 18,300 | 18,471.5 | 18,471.5 | -259.75 (-1.39%) | 1,005 |
| 12 Jul 2018 | INR | 18,794.95 | 19,018.3 | 18,699.4 | 18,731.25 | 18,731.25 | -65.25 (-0.35%) | 558 |
| 11 Jul 2018 | INR | 18,464.95 | 20,400 | 18,452.4 | 18,796.5 | 18,796.5 | +338.85 (+1.84%) | 4,388 |
| 10 Jul 2018 | INR | 18,400.05 | 18,580 | 18,301 | 18,457.65 | 18,457.65 | +76.95 (+0.42%) | 829 |
| 9 Jul 2018 | INR | 18,438 | 18,500 | 18,250 | 18,380.7 | 18,380.7 | -18.5 (-0.10%) | 695 |
| 6 Jul 2018 | INR | 18,449.95 | 18,449.95 | 18,331.15 | 18,399.2 | 18,399.2 | +41.45 (+0.23%) | 554 |
| 5 Jul 2018 | INR | 18,403.55 | 18,410 | 18,266 | 18,357.75 | 18,357.75 | -20.1 (-0.11%) | 339 |
| 4 Jul 2018 | INR | 18,344.95 | 18,400 | 18,302 | 18,377.85 | 18,377.85 | +32.85 (+0.18%) | 426 |
| 3 Jul 2018 | INR | 18,392.8 | 18,436.8 | 18,299.95 | 18,345 | 18,345 | -53.35 (-0.29%) | 559 |
| 2 Jul 2018 | INR | 18,492.95 | 18,492.95 | 18,301 | 18,398.35 | 18,398.35 | +50.5 (+0.28%) | 25,486 |
| 29 Jun 2018 | INR | 18,493.95 | 18,493.95 | 18,307.1 | 18,347.85 | 18,347.85 | +107.35 (+0.59%) | 25,253 |
| 28 Jun 2018 | INR | 18,249.95 | 18,399 | 18,200 | 18,240.5 | 18,240.5 | -46.6 (-0.25%) | 4,409 |
| 27 Jun 2018 | INR | 18,320 | 18,499 | 18,200.05 | 18,287.1 | 18,287.1 | -5.85 (-0.03%) | 4,596 |
| 26 Jun 2018 | INR | 18,491.05 | 18,500 | 18,202 | 18,292.95 | 18,292.95 | -179.3 (-0.97%) | 20,769 |
| 25 Jun 2018 | INR | 18,900 | 18,900 | 18,370 | 18,472.25 | 18,472.25 | -224.95 (-1.20%) | 513 |
| 22 Jun 2018 | INR | 18,280.65 | 18,830 | 18,280 | 18,697.2 | 18,697.2 | +143.2 (+0.77%) | 443 |
| 21 Jun 2018 | INR | 18,600 | 18,699.95 | 18,419.35 | 18,554 | 18,554 | +25.15 (+0.14%) | 435 |
| 20 Jun 2018 | INR | 18,366.05 | 18,599 | 18,366 | 18,528.85 | 18,528.85 | +41.7 (+0.23%) | 523 |
