| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 979.05 | 994 | 969.25 | 988.8 | 988.8 | +9.55 (+0.98%) | 228,149 |
| 30 Jul 2018 | INR | 989 | 995 | 975.15 | 979.25 | 979.25 | -4.95 (-0.50%) | 234,329 |
| 27 Jul 2018 | INR | 973.8 | 992 | 962.75 | 984.2 | 984.2 | +16.45 (+1.70%) | 316,501 |
| 26 Jul 2018 | INR | 970 | 974.3 | 957 | 967.75 | 967.75 | +6.5 (+0.68%) | 184,876 |
| 25 Jul 2018 | INR | 965.05 | 976.75 | 954.2 | 961.25 | 961.25 | -1.75 (-0.18%) | 145,616 |
| 24 Jul 2018 | INR | 970.1 | 988.85 | 961 | 963 | 963 | -6.8 (-0.70%) | 400,689 |
| 23 Jul 2018 | INR | 970.55 | 978.5 | 947.15 | 969.8 | 969.8 | +5.05 (+0.52%) | 181,799 |
| 20 Jul 2018 | INR | 944.9 | 971.65 | 931 | 964.75 | 964.75 | +20.85 (+2.21%) | 208,420 |
| 19 Jul 2018 | INR | 963 | 967.5 | 936.7 | 943.9 | 943.9 | -16.4 (-1.71%) | 185,018 |
| 18 Jul 2018 | INR | 971 | 988 | 956 | 960.3 | 960.3 | -2.2 (-0.23%) | 235,688 |
| 17 Jul 2018 | INR | 959 | 968.85 | 948.65 | 962.5 | 962.5 | +9.25 (+0.97%) | 137,521 |
| 16 Jul 2018 | INR | 971.6 | 972.05 | 940.15 | 953.25 | 953.25 | -18.9 (-1.94%) | 141,328 |
| 13 Jul 2018 | INR | 989.9 | 990.35 | 968 | 972.15 | 972.15 | -10.9 (-1.11%) | 155,648 |
| 12 Jul 2018 | INR | 1,000.55 | 1,018 | 978.8 | 983.05 | 983.05 | -14.5 (-1.45%) | 121,086 |
| 11 Jul 2018 | INR | 1,015 | 1,024.5 | 991 | 997.55 | 997.55 | -18.2 (-1.79%) | 221,340 |
| 10 Jul 2018 | INR | 993 | 1,019.95 | 988.55 | 1,015.75 | 1,015.75 | +25.65 (+2.59%) | 198,108 |
| 9 Jul 2018 | INR | 983.6 | 996 | 980.05 | 990.1 | 990.1 | +13.8 (+1.41%) | 155,421 |
| 6 Jul 2018 | INR | 966.5 | 984.7 | 962 | 976.3 | 976.3 | +4.6 (+0.47%) | 102,949 |
| 5 Jul 2018 | INR | 974 | 977.9 | 961.05 | 971.7 | 971.7 | +0.75 (+0.08%) | 127,898 |
| 4 Jul 2018 | INR | 978 | 983.3 | 966.65 | 970.95 | 970.95 | -4.25 (-0.44%) | 63,218 |
| 3 Jul 2018 | INR | 971 | 984.45 | 963.45 | 975.2 | 975.2 | -4.25 (-0.43%) | 87,674 |
| 2 Jul 2018 | INR | 983 | 988.9 | 966.45 | 979.45 | 979.45 | -0.9 (-0.09%) | 78,801 |
| 29 Jun 2018 | INR | 959.95 | 988 | 955.5 | 980.35 | 980.35 | +25.15 (+2.63%) | 129,931 |
| 28 Jun 2018 | INR | 970 | 970 | 952.8 | 955.2 | 955.2 | -13.25 (-1.37%) | 164,489 |
| 27 Jun 2018 | INR | 988 | 988.5 | 963.05 | 968.45 | 968.45 | -17.45 (-1.77%) | 103,527 |
| 26 Jun 2018 | INR | 994 | 995 | 981.4 | 985.9 | 985.9 | -1.1 (-0.11%) | 115,830 |
| 25 Jun 2018 | INR | 996.3 | 1,008 | 984 | 987 | 987 | -6.75 (-0.68%) | 90,286 |
| 22 Jun 2018 | INR | 992 | 1,000 | 976.1 | 993.75 | 993.75 | +2.45 (+0.25%) | 107,963 |
| 21 Jun 2018 | INR | 1,007 | 1,007 | 981 | 991.3 | 991.3 | -8.2 (-0.82%) | 121,202 |
| 20 Jun 2018 | INR | 1,001.1 | 1,009.65 | 994.05 | 999.5 | 999.5 | +2.8 (+0.28%) | 84,819 |
