| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 2,645.05 | 2,694.75 | 2,640 | 2,680.3 | 2,680.3 | +15.85 (+0.59%) | 15,122 |
| 30 Jul 2018 | INR | 2,630 | 2,701.9 | 2,630 | 2,664.45 | 2,664.45 | +4.75 (+0.18%) | 38,024 |
| 27 Jul 2018 | INR | 2,686.9 | 2,722.15 | 2,635 | 2,659.7 | 2,659.7 | -25.2 (-0.94%) | 9,372 |
| 26 Jul 2018 | INR | 2,705.65 | 2,728.7 | 2,659.15 | 2,684.9 | 2,684.9 | -8.9 (-0.33%) | 11,053 |
| 25 Jul 2018 | INR | 2,725 | 2,736.9 | 2,687.35 | 2,693.8 | 2,693.8 | -25.1 (-0.92%) | 7,019 |
| 24 Jul 2018 | INR | 2,562.2 | 2,728.9 | 2,562.2 | 2,718.9 | 2,718.9 | +172.05 (+6.76%) | 36,770 |
| 23 Jul 2018 | INR | 2,508.35 | 2,560 | 2,490.45 | 2,546.85 | 2,546.85 | +46.9 (+1.88%) | 8,152 |
| 20 Jul 2018 | INR | 2,501 | 2,519.25 | 2,490.15 | 2,499.95 | 2,499.95 | -20.85 (-0.83%) | 2,833 |
| 19 Jul 2018 | INR | 2,537.05 | 2,543.45 | 2,501.8 | 2,520.8 | 2,520.8 | -37.65 (-1.47%) | 4,098 |
| 18 Jul 2018 | INR | 2,547.4 | 2,586.5 | 2,541 | 2,558.45 | 2,558.45 | +33.1 (+1.31%) | 10,454 |
| 17 Jul 2018 | INR | 2,515.15 | 2,545 | 2,484.5 | 2,525.35 | 2,525.35 | +4.5 (+0.18%) | 6,530 |
| 16 Jul 2018 | INR | 2,530.8 | 2,547.5 | 2,512.05 | 2,520.85 | 2,520.85 | -0.45 (-0.02%) | 11,301 |
| 13 Jul 2018 | INR | 2,496 | 2,529.05 | 2,478.55 | 2,521.3 | 2,521.3 | +26.35 (+1.06%) | 8,537 |
| 12 Jul 2018 | INR | 2,479.25 | 2,517.05 | 2,460 | 2,494.95 | 2,494.95 | +18.3 (+0.74%) | 14,902 |
| 11 Jul 2018 | INR | 2,461.4 | 2,486.05 | 2,453 | 2,476.65 | 2,476.65 | +7.45 (+0.30%) | 6,505 |
| 10 Jul 2018 | INR | 2,465.35 | 2,485 | 2,435.7 | 2,469.2 | 2,469.2 | +12.45 (+0.51%) | 4,527 |
| 9 Jul 2018 | INR | 2,483.65 | 2,500 | 2,445.95 | 2,456.75 | 2,456.75 | -18.55 (-0.75%) | 4,473 |
| 6 Jul 2018 | INR | 2,470 | 2,498.05 | 2,440.35 | 2,475.3 | 2,475.3 | +19.8 (+0.81%) | 7,179 |
| 5 Jul 2018 | INR | 2,458.7 | 2,462.95 | 2,427 | 2,455.5 | 2,455.5 | -9.9 (-0.40%) | 6,594 |
| 4 Jul 2018 | INR | 2,460 | 2,485 | 2,404.5 | 2,465.4 | 2,465.4 | +1.35 (+0.05%) | 40,726 |
| 3 Jul 2018 | INR | 2,460.15 | 2,482.65 | 2,424.2 | 2,464.05 | 2,464.05 | -7.5 (-0.30%) | 11,744 |
| 2 Jul 2018 | INR | 2,529.05 | 2,553.75 | 2,432 | 2,471.55 | 2,471.55 | -61.05 (-2.41%) | 51,493 |
| 29 Jun 2018 | INR | 2,552 | 2,596.95 | 2,525.05 | 2,532.6 | 2,532.6 | -1.8 (-0.07%) | 9,911 |
| 28 Jun 2018 | INR | 2,570.85 | 2,570.85 | 2,506 | 2,534.4 | 2,534.4 | -16.45 (-0.64%) | 11,772 |
| 27 Jun 2018 | INR | 2,546.2 | 2,573 | 2,534.05 | 2,550.85 | 2,550.85 | +10.7 (+0.42%) | 7,296 |
| 26 Jun 2018 | INR | 2,529.45 | 2,568 | 2,529.45 | 2,540.15 | 2,540.15 | +10.7 (+0.42%) | 211,071 |
| 25 Jun 2018 | INR | 2,615.05 | 2,641.75 | 2,513.8 | 2,529.45 | 2,529.45 | -72.9 (-2.80%) | 76,397 |
| 22 Jun 2018 | INR | 2,532.95 | 2,616.55 | 2,500 | 2,602.35 | 2,602.35 | +63.05 (+2.48%) | 13,847 |
| 21 Jun 2018 | INR | 2,558 | 2,588.95 | 2,524.25 | 2,539.3 | 2,539.3 | -9.7 (-0.38%) | 9,098 |
| 20 Jun 2018 | INR | 2,567 | 2,567 | 2,523.05 | 2,549 | 2,549 | +7.25 (+0.29%) | 6,841 |
