| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 1,937.95 | 2,005.95 | 1,910 | 1,958.95 | 1,958.95 | +41.4 (+2.16%) | 4,825 |
| 31 Jul 2018 | INR | 1,920 | 1,925 | 1,880 | 1,917.55 | 1,917.55 | +19.05 (+1.00%) | 475 |
| 30 Jul 2018 | INR | 1,890 | 1,924 | 1,840.05 | 1,898.5 | 1,898.5 | +46.6 (+2.52%) | 884 |
| 27 Jul 2018 | INR | 1,850 | 1,867.95 | 1,849.95 | 1,851.9 | 1,851.9 | +0.9 (+0.05%) | 405 |
| 26 Jul 2018 | INR | 1,852 | 1,879.95 | 1,851 | 1,851 | 1,851 | -23.95 (-1.28%) | 93 |
| 25 Jul 2018 | INR | 1,825 | 1,880 | 1,825 | 1,874.95 | 1,874.95 | +53 (+2.91%) | 803 |
| 24 Jul 2018 | INR | 1,800 | 1,858.35 | 1,800 | 1,821.95 | 1,821.95 | +35.2 (+1.97%) | 5,542 |
| 23 Jul 2018 | INR | 1,730 | 1,799 | 1,725 | 1,786.75 | 1,786.75 | +53.85 (+3.11%) | 206 |
| 20 Jul 2018 | INR | 1,775 | 1,778.4 | 1,721 | 1,732.9 | 1,732.9 | -56.35 (-3.15%) | 20,435 |
| 19 Jul 2018 | INR | 1,800 | 1,830.4 | 1,775.15 | 1,789.25 | 1,789.25 | -30.15 (-1.66%) | 1,528 |
| 18 Jul 2018 | INR | 1,830 | 1,840 | 1,810.75 | 1,819.4 | 1,819.4 | -15.2 (-0.83%) | 701 |
| 17 Jul 2018 | INR | 1,828.95 | 1,840 | 1,828.95 | 1,834.6 | 1,834.6 | +29.75 (+1.65%) | 2,389 |
| 16 Jul 2018 | INR | 1,849.95 | 1,850 | 1,798.05 | 1,804.85 | 1,804.85 | -43.1 (-2.33%) | 1,849 |
| 13 Jul 2018 | INR | 1,866.45 | 1,866.5 | 1,810.05 | 1,847.95 | 1,847.95 | -7.1 (-0.38%) | 13,934 |
| 12 Jul 2018 | INR | 1,846 | 1,868.95 | 1,820.05 | 1,855.05 | 1,855.05 | +17.8 (+0.97%) | 795 |
| 11 Jul 2018 | INR | 1,799.95 | 1,875 | 1,799 | 1,837.25 | 1,837.25 | +18.75 (+1.03%) | 2,034 |
| 10 Jul 2018 | INR | 1,764.95 | 1,825 | 1,704.15 | 1,818.5 | 1,818.5 | +104.45 (+6.09%) | 1,333 |
| 9 Jul 2018 | INR | 1,710 | 1,778.9 | 1,710 | 1,714.05 | 1,714.05 | -0.9 (-0.05%) | 356 |
| 6 Jul 2018 | INR | 1,703.25 | 1,728 | 1,680 | 1,714.95 | 1,714.95 | +9.2 (+0.54%) | 130 |
| 5 Jul 2018 | INR | 1,720.05 | 1,749 | 1,702.25 | 1,705.75 | 1,705.75 | -3.55 (-0.21%) | 160 |
| 4 Jul 2018 | INR | 1,720 | 1,761 | 1,702.25 | 1,709.3 | 1,709.3 | -42.7 (-2.44%) | 525 |
| 3 Jul 2018 | INR | 1,785.05 | 1,785.05 | 1,750 | 1,752 | 1,752 | -0.4 (-0.02%) | 252 |
| 2 Jul 2018 | INR | 1,775 | 1,800 | 1,752.25 | 1,752.4 | 1,752.4 | -47.9 (-2.66%) | 611 |
| 29 Jun 2018 | INR | 1,806.1 | 1,820 | 1,790 | 1,800.3 | 1,800.3 | +17.7 (+0.99%) | 163 |
| 28 Jun 2018 | INR | 1,790 | 1,804.65 | 1,780 | 1,782.6 | 1,782.6 | -32.2 (-1.77%) | 299 |
| 27 Jun 2018 | INR | 1,886.55 | 1,886.55 | 1,774 | 1,814.8 | 1,814.8 | -76.8 (-4.06%) | 2,037 |
| 26 Jun 2018 | INR | 1,892.5 | 1,905.9 | 1,875 | 1,891.6 | 1,891.6 | -1.9 (-0.10%) | 879 |
| 25 Jun 2018 | INR | 1,934.9 | 1,937 | 1,880 | 1,893.5 | 1,893.5 | -7.15 (-0.38%) | 268 |
| 22 Jun 2018 | INR | 1,902.2 | 1,930 | 1,900.25 | 1,900.65 | 1,900.65 | -27.1 (-1.41%) | 373 |
| 21 Jun 2018 | INR | 1,905.25 | 1,938 | 1,900.3 | 1,927.75 | 1,927.75 | +15 (+0.78%) | 861 |
