| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,856.15 | 1,894 | 1,835.05 | 1,890.5 | 1,890.5 | +37.85 (+2.04%) | 92,004 |
| 30 Jul 2018 | INR | 1,890 | 1,898.7 | 1,840 | 1,852.65 | 1,852.65 | -37.1 (-1.96%) | 61,637 |
| 27 Jul 2018 | INR | 1,884 | 1,915 | 1,856.05 | 1,889.75 | 1,889.75 | +9.9 (+0.53%) | 61,777 |
| 26 Jul 2018 | INR | 1,879 | 1,894.9 | 1,858.85 | 1,879.85 | 1,879.85 | +10.35 (+0.55%) | 68,313 |
| 25 Jul 2018 | INR | 1,834.95 | 1,880.4 | 1,820 | 1,869.5 | 1,869.5 | +31.75 (+1.73%) | 73,789 |
| 24 Jul 2018 | INR | 1,829.3 | 1,868.95 | 1,811 | 1,837.75 | 1,837.75 | +23 (+1.27%) | 58,914 |
| 23 Jul 2018 | INR | 1,830.6 | 1,869 | 1,793.2 | 1,814.75 | 1,814.75 | -9 (-0.49%) | 68,377 |
| 20 Jul 2018 | INR | 1,823 | 1,859.45 | 1,820 | 1,823.75 | 1,823.75 | -10.15 (-0.55%) | 65,989 |
| 19 Jul 2018 | INR | 1,852 | 1,860 | 1,816.55 | 1,833.9 | 1,833.9 | -17.15 (-0.93%) | 69,434 |
| 18 Jul 2018 | INR | 1,867.65 | 1,880.9 | 1,841.35 | 1,851.05 | 1,851.05 | -17.4 (-0.93%) | 61,472 |
| 17 Jul 2018 | INR | 1,790.25 | 1,889.9 | 1,790.25 | 1,868.45 | 1,868.45 | +54.9 (+3.03%) | 71,739 |
| 16 Jul 2018 | INR | 1,889.9 | 1,903.75 | 1,795 | 1,813.55 | 1,813.55 | -74 (-3.92%) | 61,960 |
| 13 Jul 2018 | INR | 1,890.3 | 1,919 | 1,857.4 | 1,887.55 | 1,887.55 | -2.75 (-0.15%) | 82,482 |
| 12 Jul 2018 | INR | 1,920 | 1,924.1 | 1,878 | 1,890.3 | 1,890.3 | -24.45 (-1.28%) | 75,533 |
| 11 Jul 2018 | INR | 1,901 | 1,940 | 1,901 | 1,914.75 | 1,914.75 | +16.4 (+0.86%) | 59,726 |
| 10 Jul 2018 | INR | 1,870 | 1,921.3 | 1,863.1 | 1,898.35 | 1,898.35 | -0.15 (-0.01%) | 59,386 |
| 9 Jul 2018 | INR | 1,947 | 1,948 | 1,890 | 1,898.5 | 1,898.5 | -33.75 (-1.75%) | 56,591 |
| 6 Jul 2018 | INR | 1,931.95 | 1,959 | 1,917 | 1,932.25 | 1,932.25 | +6.45 (+0.33%) | 59,171 |
| 5 Jul 2018 | INR | 1,959.6 | 1,959.6 | 1,919.9 | 1,925.8 | 1,925.8 | -20.25 (-1.04%) | 68,126 |
| 4 Jul 2018 | INR | 1,939.9 | 1,960 | 1,915 | 1,946.05 | 1,946.05 | +6.9 (+0.36%) | 78,756 |
| 3 Jul 2018 | INR | 1,930 | 1,959 | 1,925 | 1,939.15 | 1,939.15 | +14.4 (+0.75%) | 80,857 |
| 2 Jul 2018 | INR | 1,913.25 | 1,947 | 1,909.25 | 1,924.75 | 1,924.75 | +13.6 (+0.71%) | 56,075 |
| 29 Jun 2018 | INR | 1,824.95 | 1,924.9 | 1,824.8 | 1,911.15 | 1,911.15 | +83.3 (+4.56%) | 58,846 |
| 28 Jun 2018 | INR | 1,895 | 1,897.15 | 1,811 | 1,827.85 | 1,827.85 | -63.35 (-3.35%) | 58,424 |
| 27 Jun 2018 | INR | 1,902 | 1,945 | 1,870 | 1,891.2 | 1,891.2 | -0.15 (-0.01%) | 60,464 |
| 26 Jun 2018 | INR | 1,830 | 1,920 | 1,830 | 1,891.35 | 1,891.35 | +50 (+2.72%) | 72,627 |
| 25 Jun 2018 | INR | 1,805 | 1,864 | 1,776 | 1,841.35 | 1,841.35 | +40.7 (+2.26%) | 65,703 |
| 22 Jun 2018 | INR | 1,769.5 | 1,812 | 1,761.1 | 1,800.65 | 1,800.65 | +31.75 (+1.79%) | 76,714 |
| 21 Jun 2018 | INR | 1,792 | 1,810 | 1,762 | 1,768.9 | 1,768.9 | -27.75 (-1.54%) | 66,735 |
| 20 Jun 2018 | INR | 1,750 | 1,809.75 | 1,750 | 1,796.65 | 1,796.65 | +39.9 (+2.27%) | 71,369 |
