| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,713.95 | 1,738.7 | 1,686 | 1,731.25 | 346.25 | +10.95 (+0.64%) | 1,457,595 |
| 30 Jul 2018 | INR | 1,690 | 1,739.5 | 1,690 | 1,720.3 | 344.06 | +36.15 (+2.15%) | 2,986,965 |
| 27 Jul 2018 | INR | 1,638 | 1,725 | 1,630 | 1,684.15 | 336.83 | +39.35 (+2.39%) | 3,750,840 |
| 26 Jul 2018 | INR | 1,681 | 1,698.3 | 1,618.3 | 1,644.8 | 328.96 | -23 (-1.38%) | 1,865,195 |
| 25 Jul 2018 | INR | 1,650.8 | 1,694.1 | 1,620.5 | 1,667.8 | 333.56 | +27.45 (+1.67%) | 2,559,710 |
| 24 Jul 2018 | INR | 1,578.8 | 1,653 | 1,556.3 | 1,640.35 | 328.07 | +72.7 (+4.64%) | 2,781,825 |
| 23 Jul 2018 | INR | 1,563.3 | 1,580 | 1,542.05 | 1,567.65 | 313.53 | +4.35 (+0.28%) | 1,568,390 |
| 20 Jul 2018 | INR | 1,580 | 1,585.5 | 1,530.05 | 1,563.3 | 312.66 | -7.25 (-0.46%) | 2,675,430 |
| 19 Jul 2018 | INR | 1,605 | 1,605 | 1,530.25 | 1,570.55 | 314.11 | -31.2 (-1.95%) | 2,961,330 |
| 18 Jul 2018 | INR | 1,646.15 | 1,664.95 | 1,582 | 1,601.75 | 320.35 | -44.4 (-2.70%) | 2,028,545 |
| 17 Jul 2018 | INR | 1,595 | 1,654.3 | 1,585 | 1,646.15 | 329.23 | +61.65 (+3.89%) | 1,630,255 |
| 16 Jul 2018 | INR | 1,650 | 1,657.45 | 1,575 | 1,584.5 | 316.9 | -65.95 (-4.00%) | 1,635,915 |
| 13 Jul 2018 | INR | 1,679.85 | 1,690 | 1,644 | 1,650.45 | 330.09 | -28.35 (-1.69%) | 1,265,570 |
| 12 Jul 2018 | INR | 1,700 | 1,728.9 | 1,656 | 1,678.8 | 335.76 | -14.6 (-0.86%) | 2,238,640 |
| 11 Jul 2018 | INR | 1,734.05 | 1,737.1 | 1,682.6 | 1,693.4 | 338.68 | -50.05 (-2.87%) | 1,611,550 |
| 10 Jul 2018 | INR | 1,746 | 1,777.5 | 1,729.2 | 1,743.45 | 348.69 | +16.55 (+0.96%) | 4,051,960 |
| 9 Jul 2018 | INR | 1,644.5 | 1,735.8 | 1,638 | 1,726.9 | 345.38 | +83.5 (+5.08%) | 2,494,805 |
| 6 Jul 2018 | INR | 1,628 | 1,658.8 | 1,613 | 1,643.4 | 328.68 | +15.4 (+0.95%) | 1,842,845 |
| 5 Jul 2018 | INR | 1,654.9 | 1,654.9 | 1,602.75 | 1,628 | 325.6 | -22.55 (-1.37%) | 1,981,630 |
| 4 Jul 2018 | INR | 1,662 | 1,667.45 | 1,642.4 | 1,650.55 | 330.11 | -10.45 (-0.63%) | 845,405 |
| 3 Jul 2018 | INR | 1,658.9 | 1,669.2 | 1,631.55 | 1,661 | 332.2 | +10.85 (+0.66%) | 1,453,620 |
| 2 Jul 2018 | INR | 1,710 | 1,710 | 1,632.65 | 1,650.15 | 330.03 | -46.45 (-2.74%) | 2,106,405 |
| 29 Jun 2018 | INR | 1,651 | 1,707 | 1,645.5 | 1,696.6 | 339.32 | +54.5 (+3.32%) | 2,385,120 |
| 28 Jun 2018 | INR | 1,650 | 1,659 | 1,612.25 | 1,642.1 | 328.42 | -11.25 (-0.68%) | 3,778,015 |
| 27 Jun 2018 | INR | 1,697.95 | 1,697.95 | 1,635.7 | 1,653.35 | 330.67 | -29.55 (-1.76%) | 2,647,630 |
| 26 Jun 2018 | INR | 1,658 | 1,695.9 | 1,645.55 | 1,682.9 | 336.58 | +22.85 (+1.38%) | 4,449,025 |
| 25 Jun 2018 | INR | 1,662.15 | 1,683.55 | 1,627 | 1,660.05 | 332.01 | -11.35 (-0.68%) | 6,360,185 |
| 22 Jun 2018 | INR | 1,783 | 1,787.95 | 1,662.05 | 1,671.4 | 334.28 | -111.55 (-6.26%) | 8,146,750 |
| 21 Jun 2018 | INR | 1,823.05 | 1,823.25 | 1,759.85 | 1,782.95 | 356.59 | -40.1 (-2.20%) | 2,205,895 |
| 20 Jun 2018 | INR | 1,859.95 | 1,859.95 | 1,817 | 1,823.05 | 364.61 | -25.85 (-1.40%) | 888,445 |
