| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,075 | 1,096.5 | 1,067.5 | 1,081.9 | 1,081.9 | -0.8 (-0.07%) | 5,839 |
| 30 Jul 2018 | INR | 1,136.5 | 1,136.5 | 1,066.85 | 1,082.7 | 1,082.7 | -30.45 (-2.74%) | 9,781 |
| 27 Jul 2018 | INR | 1,144.95 | 1,156 | 1,104 | 1,113.15 | 1,113.15 | -17.9 (-1.58%) | 8,040 |
| 26 Jul 2018 | INR | 1,132.25 | 1,166 | 1,099.4 | 1,131.05 | 1,131.05 | -1.2 (-0.11%) | 19,075 |
| 25 Jul 2018 | INR | 1,230 | 1,237.95 | 1,122.95 | 1,132.25 | 1,132.25 | -271.4 (-19.34%) | 91,030 |
| 24 Jul 2018 | INR | 1,390 | 1,449.35 | 1,349.7 | 1,403.65 | 1,403.65 | +16.7 (+1.20%) | 8,768 |
| 23 Jul 2018 | INR | 1,323 | 1,409.85 | 1,319 | 1,386.95 | 1,386.95 | +69.2 (+5.25%) | 4,584 |
| 20 Jul 2018 | INR | 1,315 | 1,323.75 | 1,295 | 1,317.75 | 1,317.75 | +5.45 (+0.42%) | 484 |
| 19 Jul 2018 | INR | 1,275 | 1,315.5 | 1,260 | 1,312.3 | 1,312.3 | +31.45 (+2.46%) | 1,123 |
| 18 Jul 2018 | INR | 1,300.25 | 1,300.25 | 1,280 | 1,280.85 | 1,280.85 | -11.45 (-0.89%) | 672 |
| 17 Jul 2018 | INR | 1,320 | 1,320 | 1,290 | 1,292.3 | 1,292.3 | -19.35 (-1.48%) | 1,000 |
| 16 Jul 2018 | INR | 1,372 | 1,375 | 1,300 | 1,311.65 | 1,311.65 | -74.5 (-5.37%) | 1,101 |
| 13 Jul 2018 | INR | 1,390.3 | 1,420 | 1,370.75 | 1,386.15 | 1,386.15 | -9.65 (-0.69%) | 781 |
| 12 Jul 2018 | INR | 1,400 | 1,415 | 1,386.35 | 1,395.8 | 1,395.8 | +3.5 (+0.25%) | 1,053 |
| 11 Jul 2018 | INR | 1,410 | 1,410 | 1,385 | 1,392.3 | 1,392.3 | -31.25 (-2.20%) | 666 |
| 10 Jul 2018 | INR | 1,407.5 | 1,441.5 | 1,407.2 | 1,423.55 | 1,423.55 | +23.4 (+1.67%) | 844 |
| 9 Jul 2018 | INR | 1,399.45 | 1,412.2 | 1,391.5 | 1,400.15 | 1,400.15 | +4.65 (+0.33%) | 441 |
| 6 Jul 2018 | INR | 1,416.75 | 1,416.75 | 1,394 | 1,395.5 | 1,395.5 | -16.3 (-1.15%) | 1,893 |
| 5 Jul 2018 | INR | 1,420 | 1,424.1 | 1,405.05 | 1,411.8 | 1,411.8 | -2.35 (-0.17%) | 282 |
| 4 Jul 2018 | INR | 1,418.15 | 1,438 | 1,408.1 | 1,414.15 | 1,414.15 | +17.2 (+1.23%) | 678 |
| 3 Jul 2018 | INR | 1,403 | 1,411.8 | 1,395 | 1,396.95 | 1,396.95 | -15.2 (-1.08%) | 511 |
| 2 Jul 2018 | INR | 1,431.1 | 1,434.85 | 1,400 | 1,412.15 | 1,412.15 | -3.4 (-0.24%) | 2,814 |
| 29 Jun 2018 | INR | 1,441 | 1,457.5 | 1,411.2 | 1,415.55 | 1,415.55 | -13.85 (-0.97%) | 702 |
| 28 Jun 2018 | INR | 1,520 | 1,520 | 1,405.25 | 1,429.4 | 1,429.4 | +17.7 (+1.25%) | 7,679 |
| 27 Jun 2018 | INR | 1,448 | 1,454.8 | 1,405 | 1,411.7 | 1,411.7 | -38.95 (-2.69%) | 1,905 |
| 26 Jun 2018 | INR | 1,459.05 | 1,474.9 | 1,432.9 | 1,450.65 | 1,450.65 | -20.5 (-1.39%) | 1,445 |
| 25 Jun 2018 | INR | 1,447 | 1,495 | 1,440 | 1,471.15 | 1,471.15 | +32.7 (+2.27%) | 6,615 |
| 22 Jun 2018 | INR | 1,406.9 | 1,474 | 1,401.5 | 1,438.45 | 1,438.45 | +27 (+1.91%) | 1,925 |
| 21 Jun 2018 | INR | 1,404.7 | 1,430.9 | 1,404.7 | 1,411.45 | 1,411.45 | +16.85 (+1.21%) | 2,778 |
| 20 Jun 2018 | INR | 1,385.7 | 1,410 | 1,383.05 | 1,394.6 | 1,394.6 | +30.35 (+2.22%) | 1,063 |
