| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,527.45 | 1,537 | 1,523 | 1,529.4 | 1,529.4 | +3.2 (+0.21%) | 1,329 |
| 30 Jul 2018 | INR | 1,516.75 | 1,542.65 | 1,507.4 | 1,526.2 | 1,526.2 | +26.65 (+1.78%) | 4,386 |
| 27 Jul 2018 | INR | 1,560 | 1,560 | 1,469 | 1,499.55 | 1,499.55 | -52.15 (-3.36%) | 5,322 |
| 26 Jul 2018 | INR | 1,535.1 | 1,569.8 | 1,509 | 1,551.7 | 1,551.7 | +32.75 (+2.16%) | 6,873 |
| 25 Jul 2018 | INR | 1,465.5 | 1,598 | 1,455.9 | 1,518.95 | 1,518.95 | +53.45 (+3.65%) | 15,378 |
| 24 Jul 2018 | INR | 1,450.85 | 1,473.9 | 1,437 | 1,465.5 | 1,465.5 | +30.55 (+2.13%) | 2,604 |
| 23 Jul 2018 | INR | 1,415.05 | 1,445 | 1,415.05 | 1,434.95 | 1,434.95 | +19.15 (+1.35%) | 1,166 |
| 20 Jul 2018 | INR | 1,433.05 | 1,474.4 | 1,407 | 1,415.8 | 1,415.8 | -16.7 (-1.17%) | 2,367 |
| 19 Jul 2018 | INR | 1,411 | 1,475 | 1,400 | 1,432.5 | 1,432.5 | +8.8 (+0.62%) | 3,738 |
| 18 Jul 2018 | INR | 1,408.45 | 1,439.9 | 1,392 | 1,423.7 | 1,423.7 | +23.95 (+1.71%) | 1,045 |
| 17 Jul 2018 | INR | 1,409.2 | 1,435 | 1,390 | 1,399.75 | 1,399.75 | -3.95 (-0.28%) | 2,948 |
| 16 Jul 2018 | INR | 1,410 | 1,413 | 1,400.5 | 1,403.7 | 1,403.7 | -5.3 (-0.38%) | 802 |
| 13 Jul 2018 | INR | 1,413 | 1,450 | 1,401.05 | 1,409 | 1,409 | -4.65 (-0.33%) | 1,735 |
| 12 Jul 2018 | INR | 1,410 | 1,435 | 1,405 | 1,413.65 | 1,413.65 | -0.75 (-0.05%) | 2,239 |
| 11 Jul 2018 | INR | 1,412.45 | 1,422 | 1,377 | 1,414.4 | 1,414.4 | -2.1 (-0.15%) | 1,957 |
| 10 Jul 2018 | INR | 1,399.5 | 1,429 | 1,388.85 | 1,416.5 | 1,416.5 | +18.75 (+1.34%) | 3,465 |
| 9 Jul 2018 | INR | 1,400.05 | 1,410 | 1,384.75 | 1,397.75 | 1,397.75 | +18.7 (+1.36%) | 881 |
| 6 Jul 2018 | INR | 1,399.9 | 1,417.95 | 1,318 | 1,379.05 | 1,379.05 | -23.4 (-1.67%) | 1,886 |
| 5 Jul 2018 | INR | 1,431.95 | 1,433.65 | 1,395.8 | 1,402.45 | 1,402.45 | -23.55 (-1.65%) | 1,097 |
| 4 Jul 2018 | INR | 1,449.95 | 1,460 | 1,412.05 | 1,426 | 1,426 | -18.75 (-1.30%) | 3,001 |
| 3 Jul 2018 | INR | 1,440 | 1,460.8 | 1,425.6 | 1,444.75 | 1,444.75 | +6.9 (+0.48%) | 2,334 |
| 2 Jul 2018 | INR | 1,408 | 1,454.95 | 1,390.5 | 1,437.85 | 1,437.85 | +20.15 (+1.42%) | 3,205 |
| 29 Jun 2018 | INR | 1,416 | 1,435 | 1,389 | 1,417.7 | 1,417.7 | +24.1 (+1.73%) | 2,762 |
| 28 Jun 2018 | INR | 1,369.25 | 1,418.7 | 1,342.5 | 1,393.6 | 1,393.6 | +23.15 (+1.69%) | 8,680 |
| 27 Jun 2018 | INR | 1,413.35 | 1,443.9 | 1,330.2 | 1,370.45 | 1,370.45 | -51.8 (-3.64%) | 7,988 |
| 26 Jun 2018 | INR | 1,481 | 1,482.1 | 1,411 | 1,422.25 | 1,422.25 | -61.8 (-4.16%) | 7,112 |
| 25 Jun 2018 | INR | 1,489.8 | 1,528 | 1,461.6 | 1,484.05 | 1,484.05 | +5.5 (+0.37%) | 20,329 |
| 22 Jun 2018 | INR | 1,381 | 1,501 | 1,381 | 1,478.55 | 1,478.55 | +126.05 (+9.32%) | 56,152 |
| 21 Jun 2018 | INR | 1,396.8 | 1,426 | 1,347.15 | 1,352.5 | 1,352.5 | -38.7 (-2.78%) | 10,247 |
| 20 Jun 2018 | INR | 1,445 | 1,450 | 1,386 | 1,391.2 | 1,391.2 | -44.45 (-3.10%) | 11,491 |
