| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,127.85 | 1,147.75 | 1,125.95 | 1,141.2 | 1,141.2 | +19.9 (+1.77%) | 37,516 |
| 30 Jul 2018 | INR | 1,105 | 1,132.4 | 1,100.8 | 1,121.3 | 1,121.3 | +20.05 (+1.82%) | 25,249 |
| 27 Jul 2018 | INR | 1,096 | 1,105 | 1,067.5 | 1,101.25 | 1,101.25 | +17.35 (+1.60%) | 42,476 |
| 26 Jul 2018 | INR | 1,139.5 | 1,139.5 | 1,080 | 1,083.9 | 1,083.9 | -40.8 (-3.63%) | 97,897 |
| 25 Jul 2018 | INR | 1,125 | 1,126.5 | 1,117.55 | 1,124.7 | 1,124.7 | +5.85 (+0.52%) | 32,742 |
| 24 Jul 2018 | INR | 1,115.7 | 1,125.95 | 1,111.5 | 1,118.85 | 1,118.85 | +5.7 (+0.51%) | 8,894 |
| 23 Jul 2018 | INR | 1,126 | 1,132 | 1,108.05 | 1,113.15 | 1,113.15 | -11.15 (-0.99%) | 13,544 |
| 20 Jul 2018 | INR | 1,120 | 1,138.2 | 1,119.7 | 1,124.3 | 1,124.3 | -0.25 (-0.02%) | 12,007 |
| 19 Jul 2018 | INR | 1,112.5 | 1,127.65 | 1,101.45 | 1,124.55 | 1,124.55 | +17.05 (+1.54%) | 136,566 |
| 18 Jul 2018 | INR | 1,131.25 | 1,139 | 1,100 | 1,107.5 | 1,107.5 | -17.1 (-1.52%) | 20,392 |
| 17 Jul 2018 | INR | 1,148.25 | 1,154.5 | 1,123 | 1,124.6 | 1,124.6 | -17.25 (-1.51%) | 30,081 |
| 16 Jul 2018 | INR | 1,162 | 1,170.45 | 1,134 | 1,141.85 | 1,141.85 | -18.2 (-1.57%) | 17,564 |
| 13 Jul 2018 | INR | 1,154.95 | 1,166.3 | 1,139.75 | 1,160.05 | 1,160.05 | +8.45 (+0.73%) | 345,252 |
| 12 Jul 2018 | INR | 1,144 | 1,164.7 | 1,144 | 1,151.6 | 1,151.6 | +9.1 (+0.80%) | 17,450 |
| 11 Jul 2018 | INR | 1,154.9 | 1,162 | 1,138.15 | 1,142.5 | 1,142.5 | -7.75 (-0.67%) | 37,870 |
| 10 Jul 2018 | INR | 1,155 | 1,174.3 | 1,147.05 | 1,150.25 | 1,150.25 | -0.7 (-0.06%) | 134,953 |
| 9 Jul 2018 | INR | 1,155 | 1,166.05 | 1,146.95 | 1,150.95 | 1,150.95 | +7.05 (+0.62%) | 7,829 |
| 6 Jul 2018 | INR | 1,150 | 1,162.35 | 1,141.2 | 1,143.9 | 1,143.9 | -5.1 (-0.44%) | 9,890 |
| 5 Jul 2018 | INR | 1,165 | 1,170.95 | 1,145.5 | 1,149 | 1,149 | -15.7 (-1.35%) | 9,505 |
| 4 Jul 2018 | INR | 1,154 | 1,183.25 | 1,153.35 | 1,164.7 | 1,164.7 | +10.95 (+0.95%) | 11,903 |
| 3 Jul 2018 | INR | 1,171 | 1,171 | 1,147 | 1,153.75 | 1,153.75 | -16.3 (-1.39%) | 25,225 |
| 2 Jul 2018 | INR | 1,185 | 1,185 | 1,163 | 1,170.05 | 1,170.05 | -12.9 (-1.09%) | 4,132 |
| 29 Jun 2018 | INR | 1,155 | 1,188 | 1,155 | 1,182.95 | 1,182.95 | +29.55 (+2.56%) | 16,382 |
| 28 Jun 2018 | INR | 1,184 | 1,184.5 | 1,145 | 1,153.4 | 1,153.4 | -27.85 (-2.36%) | 32,702 |
| 27 Jun 2018 | INR | 1,189 | 1,199.95 | 1,177.5 | 1,181.25 | 1,181.25 | -7.75 (-0.65%) | 7,278 |
| 26 Jun 2018 | INR | 1,185 | 1,191.35 | 1,176.8 | 1,189 | 1,189 | +8.95 (+0.76%) | 8,324 |
| 25 Jun 2018 | INR | 1,180 | 1,189.95 | 1,179 | 1,180.05 | 1,180.05 | +0.45 (+0.04%) | 5,894 |
| 22 Jun 2018 | INR | 1,179.45 | 1,185 | 1,160 | 1,179.6 | 1,179.6 | +2.35 (+0.20%) | 10,624 |
| 21 Jun 2018 | INR | 1,195 | 1,195 | 1,175.25 | 1,177.25 | 1,177.25 | -8.55 (-0.72%) | 7,389 |
| 20 Jun 2018 | INR | 1,195 | 1,198 | 1,174.05 | 1,185.8 | 1,185.8 | -5.3 (-0.44%) | 5,367 |
