| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,858 | 1,860 | 1,853.1 | 1,858.8 | 1,858.8 | +0.65 (+0.03%) | 800 |
| 30 Jul 2018 | INR | 1,859 | 1,860 | 1,846.2 | 1,858.15 | 1,858.15 | +5.7 (+0.31%) | 527 |
| 27 Jul 2018 | INR | 1,860 | 1,860.05 | 1,848 | 1,852.45 | 1,852.45 | -7.1 (-0.38%) | 2,721 |
| 26 Jul 2018 | INR | 1,880 | 1,880 | 1,856.05 | 1,859.55 | 1,859.55 | +28.3 (+1.55%) | 5,070 |
| 25 Jul 2018 | INR | 1,835 | 1,840 | 1,811.5 | 1,831.25 | 1,831.25 | -13.65 (-0.74%) | 4,540 |
| 24 Jul 2018 | INR | 1,849.95 | 1,859.5 | 1,835.6 | 1,844.9 | 1,844.9 | -0.1 (-0.01%) | 411 |
| 23 Jul 2018 | INR | 1,864 | 1,878.85 | 1,831 | 1,845 | 1,845 | +31.65 (+1.75%) | 1,258 |
| 20 Jul 2018 | INR | 1,836 | 1,849.5 | 1,806.2 | 1,813.35 | 1,813.35 | -26.6 (-1.45%) | 290 |
| 19 Jul 2018 | INR | 1,838 | 1,864 | 1,825.65 | 1,839.95 | 1,839.95 | -9.15 (-0.49%) | 463 |
| 18 Jul 2018 | INR | 1,860 | 1,877 | 1,846 | 1,849.1 | 1,849.1 | -16.4 (-0.88%) | 432 |
| 17 Jul 2018 | INR | 1,862 | 1,883 | 1,862 | 1,865.5 | 1,865.5 | -9.5 (-0.51%) | 606 |
| 16 Jul 2018 | INR | 1,886.8 | 1,887 | 1,861 | 1,875 | 1,875 | -11.8 (-0.63%) | 561 |
| 13 Jul 2018 | INR | 1,873 | 1,890 | 1,873 | 1,886.8 | 1,886.8 | +8.35 (+0.44%) | 273 |
| 12 Jul 2018 | INR | 1,872 | 1,885 | 1,869 | 1,878.45 | 1,878.45 | 0.0 (0.0%) | 622 |
| 11 Jul 2018 | INR | 1,864.05 | 1,880 | 1,863 | 1,878.45 | 1,878.45 | +7.7 (+0.41%) | 331 |
| 10 Jul 2018 | INR | 1,909.3 | 1,926.85 | 1,868 | 1,870.75 | 1,870.75 | -4.6 (-0.25%) | 637 |
| 9 Jul 2018 | INR | 1,880 | 1,931.95 | 1,833 | 1,875.35 | 1,875.35 | -2.4 (-0.13%) | 2,147 |
| 6 Jul 2018 | INR | 1,891.35 | 1,892 | 1,872 | 1,877.75 | 1,877.75 | -5.9 (-0.31%) | 689 |
| 5 Jul 2018 | INR | 1,865.85 | 1,888.25 | 1,864.4 | 1,883.65 | 1,883.65 | -1.45 (-0.08%) | 191 |
| 4 Jul 2018 | INR | 1,877.45 | 1,885.4 | 1,853.5 | 1,885.1 | 1,885.1 | +21.05 (+1.13%) | 324 |
| 3 Jul 2018 | INR | 1,837.65 | 1,867.9 | 1,837.55 | 1,864.05 | 1,864.05 | +21.35 (+1.16%) | 294 |
| 2 Jul 2018 | INR | 1,835.05 | 1,850 | 1,831 | 1,842.7 | 1,842.7 | +2.6 (+0.14%) | 547 |
| 29 Jun 2018 | INR | 1,832.9 | 1,851.95 | 1,811.1 | 1,840.1 | 1,840.1 | -1.85 (-0.10%) | 189 |
| 28 Jun 2018 | INR | 1,844.1 | 1,857.8 | 1,832.8 | 1,841.95 | 1,841.95 | -16.15 (-0.87%) | 438 |
| 27 Jun 2018 | INR | 1,875 | 1,875 | 1,858.05 | 1,858.1 | 1,858.1 | -4 (-0.21%) | 21 |
| 26 Jun 2018 | INR | 1,880 | 1,880 | 1,861.5 | 1,862.1 | 1,862.1 | -19.5 (-1.04%) | 427 |
| 25 Jun 2018 | INR | 1,855.05 | 1,888.9 | 1,850 | 1,881.6 | 1,881.6 | +4.95 (+0.26%) | 175 |
| 22 Jun 2018 | INR | 1,861.55 | 1,885 | 1,860 | 1,876.65 | 1,876.65 | +18 (+0.97%) | 471 |
| 21 Jun 2018 | INR | 1,894.55 | 1,894.55 | 1,847.05 | 1,858.65 | 1,858.65 | -11.65 (-0.62%) | 153 |
| 20 Jun 2018 | INR | 1,864.05 | 1,879.95 | 1,855.5 | 1,870.3 | 1,870.3 | -11.45 (-0.61%) | 161 |
