| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,189.8 | 1,223.9 | 1,189 | 1,205.75 | 1,205.75 | +26.4 (+2.24%) | 27,879 |
| 30 Jul 2018 | INR | 1,142.8 | 1,195.7 | 1,135.1 | 1,179.35 | 1,179.35 | +37.65 (+3.30%) | 24,795 |
| 27 Jul 2018 | INR | 1,181 | 1,181 | 1,133.3 | 1,141.7 | 1,141.7 | -24.15 (-2.07%) | 13,720 |
| 26 Jul 2018 | INR | 1,179.9 | 1,184.5 | 1,148 | 1,165.85 | 1,165.85 | +1.3 (+0.11%) | 16,711 |
| 25 Jul 2018 | INR | 1,190.05 | 1,200.85 | 1,156 | 1,164.55 | 1,164.55 | -3.05 (-0.26%) | 36,641 |
| 24 Jul 2018 | INR | 1,140.15 | 1,180.9 | 1,140.15 | 1,167.6 | 1,167.6 | +40.65 (+3.61%) | 29,472 |
| 23 Jul 2018 | INR | 1,119.9 | 1,131 | 1,101.2 | 1,126.95 | 1,126.95 | +28.85 (+2.63%) | 16,983 |
| 20 Jul 2018 | INR | 1,094 | 1,101 | 1,083 | 1,098.1 | 1,098.1 | +7.05 (+0.65%) | 6,318 |
| 19 Jul 2018 | INR | 1,072.1 | 1,112.95 | 1,072.1 | 1,091.05 | 1,091.05 | -4.8 (-0.44%) | 9,907 |
| 18 Jul 2018 | INR | 1,094 | 1,114 | 1,090 | 1,095.85 | 1,095.85 | -1.5 (-0.14%) | 7,543 |
| 17 Jul 2018 | INR | 1,089.75 | 1,105 | 1,073 | 1,097.35 | 1,097.35 | +19.4 (+1.80%) | 9,190 |
| 16 Jul 2018 | INR | 1,105 | 1,123.4 | 1,070 | 1,077.95 | 1,077.95 | -21.6 (-1.96%) | 11,608 |
| 13 Jul 2018 | INR | 1,104 | 1,125 | 1,083.9 | 1,099.55 | 1,099.55 | +7.3 (+0.67%) | 19,818 |
| 12 Jul 2018 | INR | 1,045 | 1,138 | 1,045 | 1,092.25 | 1,092.25 | +47.35 (+4.53%) | 61,481 |
| 11 Jul 2018 | INR | 1,018 | 1,048.95 | 1,018 | 1,044.9 | 1,044.9 | +15.85 (+1.54%) | 17,580 |
| 10 Jul 2018 | INR | 1,025 | 1,037 | 1,012.5 | 1,029.05 | 1,029.05 | +21.75 (+2.16%) | 16,550 |
| 9 Jul 2018 | INR | 985 | 1,024.9 | 985 | 1,007.3 | 1,007.3 | +33.95 (+3.49%) | 19,095 |
| 6 Jul 2018 | INR | 941 | 975 | 941 | 973.35 | 973.35 | +25.9 (+2.73%) | 7,670 |
| 5 Jul 2018 | INR | 948 | 967 | 941.2 | 947.45 | 947.45 | -2.15 (-0.23%) | 4,962 |
| 4 Jul 2018 | INR | 930.2 | 960 | 930.2 | 949.6 | 949.6 | +15.4 (+1.65%) | 9,053 |
| 3 Jul 2018 | INR | 935 | 942 | 927.1 | 934.2 | 934.2 | +1.1 (+0.12%) | 4,652 |
| 2 Jul 2018 | INR | 924.95 | 958 | 922 | 933.1 | 933.1 | +8.7 (+0.94%) | 14,794 |
| 29 Jun 2018 | INR | 915.05 | 931.1 | 914.05 | 924.4 | 924.4 | +15.1 (+1.66%) | 6,414 |
| 28 Jun 2018 | INR | 921.85 | 930 | 905.15 | 909.3 | 909.3 | -10.4 (-1.13%) | 7,924 |
| 27 Jun 2018 | INR | 938.2 | 946.75 | 912.1 | 919.7 | 919.7 | -18.45 (-1.97%) | 10,945 |
| 26 Jun 2018 | INR | 936.1 | 950 | 935.55 | 938.15 | 938.15 | -3.1 (-0.33%) | 6,470 |
| 25 Jun 2018 | INR | 923.4 | 962.8 | 923.4 | 941.25 | 941.25 | +12.05 (+1.30%) | 23,846 |
| 22 Jun 2018 | INR | 930.55 | 949 | 923 | 929.2 | 929.2 | -9.05 (-0.96%) | 33,924 |
| 21 Jun 2018 | INR | 997.1 | 1,001.05 | 932.6 | 938.25 | 938.25 | -55.05 (-5.54%) | 56,308 |
| 20 Jun 2018 | INR | 1,023 | 1,026.7 | 981.3 | 993.3 | 993.3 | -18 (-1.78%) | 51,487 |
