| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,819 | 1,880 | 1,814.85 | 1,869.4 | 1,869.4 | +50.55 (+2.78%) | 11,728 |
| 30 Jul 2018 | INR | 1,832 | 1,845.95 | 1,812 | 1,818.85 | 1,818.85 | -14.7 (-0.80%) | 7,513 |
| 27 Jul 2018 | INR | 1,819.95 | 1,861.6 | 1,805 | 1,833.55 | 1,833.55 | +25.5 (+1.41%) | 19,259 |
| 26 Jul 2018 | INR | 1,808 | 1,833.9 | 1,800 | 1,808.05 | 1,808.05 | +9.7 (+0.54%) | 8,943 |
| 25 Jul 2018 | INR | 1,799.8 | 1,849.05 | 1,775.5 | 1,798.35 | 1,798.35 | -2.55 (-0.14%) | 19,541 |
| 24 Jul 2018 | INR | 1,807 | 1,864.1 | 1,759.4 | 1,800.9 | 1,800.9 | +76.5 (+4.44%) | 94,650 |
| 23 Jul 2018 | INR | 1,760 | 1,778 | 1,705 | 1,724.4 | 1,724.4 | -23.5 (-1.34%) | 24,479 |
| 20 Jul 2018 | INR | 1,725 | 1,763.2 | 1,690.1 | 1,747.9 | 1,747.9 | +17.95 (+1.04%) | 15,031 |
| 19 Jul 2018 | INR | 1,848 | 1,848 | 1,648.1 | 1,729.95 | 1,729.95 | -124.25 (-6.70%) | 52,507 |
| 18 Jul 2018 | INR | 1,884.95 | 1,884.95 | 1,816 | 1,854.2 | 1,854.2 | +2.2 (+0.12%) | 11,057 |
| 17 Jul 2018 | INR | 1,845 | 1,858.95 | 1,815.45 | 1,852 | 1,852 | +21.8 (+1.19%) | 9,749 |
| 16 Jul 2018 | INR | 1,830.05 | 1,844.7 | 1,797.05 | 1,830.2 | 1,830.2 | -14.45 (-0.78%) | 13,577 |
| 13 Jul 2018 | INR | 1,855 | 1,868.35 | 1,825 | 1,844.65 | 1,844.65 | -5.15 (-0.28%) | 18,924 |
| 12 Jul 2018 | INR | 1,799 | 1,858 | 1,799 | 1,849.8 | 1,849.8 | +58.6 (+3.27%) | 26,508 |
| 11 Jul 2018 | INR | 1,720 | 1,838 | 1,720 | 1,791.2 | 1,791.2 | +74.7 (+4.35%) | 50,827 |
| 10 Jul 2018 | INR | 1,682 | 1,724 | 1,682 | 1,716.5 | 1,716.5 | +39.5 (+2.36%) | 12,465 |
| 9 Jul 2018 | INR | 1,660.15 | 1,695.2 | 1,659 | 1,677 | 1,677 | +7.55 (+0.45%) | 5,049 |
| 6 Jul 2018 | INR | 1,633 | 1,677.95 | 1,633 | 1,669.45 | 1,669.45 | +20.4 (+1.24%) | 4,684 |
| 5 Jul 2018 | INR | 1,649 | 1,656 | 1,641.5 | 1,649.05 | 1,649.05 | +4.6 (+0.28%) | 3,253 |
| 4 Jul 2018 | INR | 1,649 | 1,654.05 | 1,640 | 1,644.45 | 1,644.45 | -8.5 (-0.51%) | 2,330 |
| 3 Jul 2018 | INR | 1,655.2 | 1,665.35 | 1,639.75 | 1,652.95 | 1,652.95 | -1.35 (-0.08%) | 3,058 |
| 2 Jul 2018 | INR | 1,695 | 1,695 | 1,648 | 1,654.3 | 1,654.3 | -16.5 (-0.99%) | 10,736 |
| 29 Jun 2018 | INR | 1,645.4 | 1,695 | 1,639.55 | 1,670.8 | 1,670.8 | +27.15 (+1.65%) | 6,230 |
| 28 Jun 2018 | INR | 1,654 | 1,674 | 1,635 | 1,643.65 | 1,643.65 | -10.9 (-0.66%) | 4,989 |
| 27 Jun 2018 | INR | 1,638.4 | 1,668.3 | 1,635.95 | 1,654.55 | 1,654.55 | +19.65 (+1.20%) | 4,787 |
| 26 Jun 2018 | INR | 1,656 | 1,676.95 | 1,626.45 | 1,634.9 | 1,634.9 | -25.05 (-1.51%) | 7,338 |
| 25 Jun 2018 | INR | 1,671 | 1,689 | 1,655 | 1,659.95 | 1,659.95 | -14.65 (-0.87%) | 3,118 |
| 22 Jun 2018 | INR | 1,686 | 1,714.3 | 1,663.85 | 1,674.6 | 1,674.6 | -12.4 (-0.74%) | 11,545 |
| 21 Jun 2018 | INR | 1,657.95 | 1,694.95 | 1,657.9 | 1,687 | 1,687 | +18.3 (+1.10%) | 6,346 |
| 20 Jun 2018 | INR | 1,695 | 1,695 | 1,660 | 1,668.7 | 1,668.7 | -21.15 (-1.25%) | 4,903 |
