| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 930.6 | 969.8 | 930.6 | 962.4 | 481.2 | +26.86 (+2.87%) | 15,888 |
| 27 Jul 2018 | INR | 926.2 | 939.34 | 926.2 | 935.54 | 467.77 | +9.34 (+1.01%) | 5,542 |
| 26 Jul 2018 | INR | 937.5 | 949.84 | 910.04 | 926.2 | 463.1 | -16.64 (-1.76%) | 19,818 |
| 25 Jul 2018 | INR | 955 | 955 | 935 | 942.84 | 471.42 | -5.86 (-0.62%) | 7,470 |
| 24 Jul 2018 | INR | 953.9 | 963.9 | 942.6 | 948.7 | 474.35 | -1.76 (-0.19%) | 10,326 |
| 23 Jul 2018 | INR | 945.04 | 969.8 | 945.04 | 950.46 | 475.23 | +5.42 (+0.57%) | 13,614 |
| 20 Jul 2018 | INR | 950.46 | 966 | 940.04 | 945.04 | 472.52 | -5.42 (-0.57%) | 9,956 |
| 19 Jul 2018 | INR | 955.34 | 966.3 | 944.2 | 950.46 | 475.23 | -4.94 (-0.52%) | 5,696 |
| 18 Jul 2018 | INR | 975.2 | 975.2 | 948 | 955.4 | 477.7 | -11.36 (-1.18%) | 4,882 |
| 17 Jul 2018 | INR | 988.5 | 988.5 | 960.3 | 966.76 | 483.38 | -14.24 (-1.45%) | 49,766 |
| 16 Jul 2018 | INR | 978.2 | 986.66 | 966.04 | 981 | 490.5 | +13.2 (+1.36%) | 24,530 |
| 13 Jul 2018 | INR | 972.46 | 980 | 958.16 | 967.8 | 483.9 | -0.74 (-0.08%) | 10,996 |
| 12 Jul 2018 | INR | 988.26 | 989 | 952.7 | 968.54 | 484.27 | -16.16 (-1.64%) | 11,504 |
| 11 Jul 2018 | INR | 991.2 | 991.2 | 975.66 | 984.7 | 492.35 | -6.76 (-0.68%) | 22,412 |
| 10 Jul 2018 | INR | 991.54 | 998 | 983.6 | 991.46 | 495.73 | -2.3 (-0.23%) | 12,054 |
| 9 Jul 2018 | INR | 987.8 | 996 | 976.4 | 993.76 | 496.88 | +13.66 (+1.39%) | 8,122 |
| 6 Jul 2018 | INR | 973 | 982 | 970 | 980.1 | 490.05 | +7.1 (+0.73%) | 10,596 |
| 5 Jul 2018 | INR | 968.2 | 976.3 | 965 | 973 | 486.5 | +7.9 (+0.82%) | 12,464 |
| 4 Jul 2018 | INR | 968 | 970.8 | 951 | 965.1 | 482.55 | +1.2 (+0.12%) | 98,596 |
| 3 Jul 2018 | INR | 950 | 973.46 | 933 | 963.9 | 481.95 | +25.86 (+2.76%) | 17,186 |
| 2 Jul 2018 | INR | 951.46 | 960.96 | 933.84 | 938.04 | 469.02 | -8.76 (-0.93%) | 7,120 |
| 29 Jun 2018 | INR | 938 | 952.26 | 925.54 | 946.8 | 473.4 | +17.7 (+1.91%) | 12,172 |
| 28 Jun 2018 | INR | 958.7 | 962.04 | 923 | 929.1 | 464.55 | -25.36 (-2.66%) | 19,892 |
| 27 Jun 2018 | INR | 970.5 | 970.5 | 949.04 | 954.46 | 477.23 | -8.84 (-0.92%) | 12,324 |
| 26 Jun 2018 | INR | 980.46 | 980.46 | 950.84 | 963.3 | 481.65 | -13.36 (-1.37%) | 13,434 |
| 25 Jun 2018 | INR | 965 | 982 | 960 | 976.66 | 488.33 | +15.66 (+1.63%) | 22,776 |
| 22 Jun 2018 | INR | 981.3 | 985 | 956.26 | 961 | 480.5 | -15.9 (-1.63%) | 14,330 |
| 21 Jun 2018 | INR | 980.3 | 986 | 951 | 976.9 | 488.45 | +1 (+0.10%) | 21,530 |
| 20 Jun 2018 | INR | 1,010 | 1,010 | 971 | 975.9 | 487.95 | -28.64 (-2.85%) | 25,406 |
| 19 Jun 2018 | INR | 1,019 | 1,019 | 998.2 | 1,004.54 | 502.27 | -9.46 (-0.93%) | 10,904 |
