| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,165 | 1,180.95 | 1,158.4 | 1,177.45 | 1,177.45 | +24.6 (+2.13%) | 1,204 |
| 30 Jul 2018 | INR | 1,151.65 | 1,168 | 1,148.5 | 1,152.85 | 1,152.85 | +15.35 (+1.35%) | 1,652 |
| 27 Jul 2018 | INR | 1,131.75 | 1,144 | 1,115 | 1,137.5 | 1,137.5 | +25.8 (+2.32%) | 661 |
| 26 Jul 2018 | INR | 1,080 | 1,123.5 | 1,080 | 1,111.7 | 1,111.7 | -1.05 (-0.09%) | 523 |
| 25 Jul 2018 | INR | 1,070.05 | 1,125 | 1,070.05 | 1,112.75 | 1,112.75 | +48.5 (+4.56%) | 2,562 |
| 24 Jul 2018 | INR | 1,050.3 | 1,093.5 | 1,050.3 | 1,064.25 | 1,064.25 | -0.15 (-0.01%) | 361 |
| 23 Jul 2018 | INR | 1,034.05 | 1,085 | 1,034 | 1,064.4 | 1,064.4 | +37.8 (+3.68%) | 464 |
| 20 Jul 2018 | INR | 1,020 | 1,049.95 | 1,015.1 | 1,026.6 | 1,026.6 | +5.95 (+0.58%) | 26,232 |
| 19 Jul 2018 | INR | 1,014 | 1,034.7 | 1,014 | 1,020.65 | 1,020.65 | -11.1 (-1.08%) | 330 |
| 18 Jul 2018 | INR | 1,058 | 1,058 | 1,016 | 1,031.75 | 1,031.75 | +12.85 (+1.26%) | 637 |
| 17 Jul 2018 | INR | 1,017.05 | 1,035.95 | 1,003.5 | 1,018.9 | 1,018.9 | -4.9 (-0.48%) | 1,569 |
| 16 Jul 2018 | INR | 1,033.5 | 1,033.5 | 1,019.7 | 1,023.8 | 1,023.8 | -13.1 (-1.26%) | 196 |
| 13 Jul 2018 | INR | 1,045 | 1,049 | 1,017 | 1,036.9 | 1,036.9 | -8.2 (-0.78%) | 303 |
| 12 Jul 2018 | INR | 1,047 | 1,050 | 1,039.7 | 1,045.1 | 1,045.1 | +14.8 (+1.44%) | 3,333 |
| 11 Jul 2018 | INR | 1,059 | 1,069.9 | 1,020.1 | 1,030.3 | 1,030.3 | +12.25 (+1.20%) | 222,160 |
| 10 Jul 2018 | INR | 1,025.05 | 1,067.55 | 1,009.95 | 1,018.05 | 1,018.05 | -3.8 (-0.37%) | 256,678 |
| 9 Jul 2018 | INR | 1,019.55 | 1,047 | 995 | 1,021.85 | 1,021.85 | -0.2 (-0.02%) | 5,102 |
| 6 Jul 2018 | INR | 1,031.6 | 1,051.35 | 1,017 | 1,022.05 | 1,022.05 | -0.25 (-0.02%) | 236 |
| 5 Jul 2018 | INR | 1,024 | 1,034.8 | 1,020 | 1,022.3 | 1,022.3 | -10.7 (-1.04%) | 107 |
| 4 Jul 2018 | INR | 1,043 | 1,043 | 1,021.1 | 1,033 | 1,033 | +3.75 (+0.36%) | 342 |
| 3 Jul 2018 | INR | 1,035.7 | 1,050.9 | 1,013.75 | 1,029.25 | 1,029.25 | -12.85 (-1.23%) | 1,201 |
| 2 Jul 2018 | INR | 1,078 | 1,098 | 1,027 | 1,042.1 | 1,042.1 | -10.65 (-1.01%) | 776 |
| 29 Jun 2018 | INR | 1,044.1 | 1,055.05 | 1,037 | 1,052.75 | 1,052.75 | +17.45 (+1.69%) | 547 |
| 28 Jun 2018 | INR | 1,042.1 | 1,050.95 | 1,032.1 | 1,035.3 | 1,035.3 | -19.3 (-1.83%) | 361 |
| 27 Jun 2018 | INR | 1,052.4 | 1,077 | 1,040 | 1,054.6 | 1,054.6 | +7.9 (+0.75%) | 1,082 |
| 26 Jun 2018 | INR | 1,053 | 1,060 | 1,042.8 | 1,046.7 | 1,046.7 | -9.75 (-0.92%) | 221 |
| 25 Jun 2018 | INR | 1,087.7 | 1,087.7 | 1,051 | 1,056.45 | 1,056.45 | -23.65 (-2.19%) | 41,114 |
| 22 Jun 2018 | INR | 1,087 | 1,101 | 1,075 | 1,080.1 | 1,080.1 | -10.7 (-0.98%) | 320 |
| 21 Jun 2018 | INR | 1,113.4 | 1,113.4 | 1,082.1 | 1,090.8 | 1,090.8 | -24.45 (-2.19%) | 983 |
| 20 Jun 2018 | INR | 1,116.75 | 1,117.5 | 1,101.5 | 1,115.25 | 1,115.25 | +6 (+0.54%) | 283 |
