| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,085 | 1,167.3 | 1,085 | 1,153.85 | 1,153.85 | +47.45 (+4.29%) | 13,086 |
| 30 Jul 2018 | INR | 1,125 | 1,132 | 1,100 | 1,106.4 | 1,106.4 | -14.85 (-1.32%) | 49,963 |
| 27 Jul 2018 | INR | 1,120 | 1,145 | 1,116 | 1,121.25 | 1,121.25 | -4.3 (-0.38%) | 310,784 |
| 26 Jul 2018 | INR | 1,169 | 1,169 | 1,115.35 | 1,125.55 | 1,125.55 | -48.25 (-4.11%) | 10,475 |
| 25 Jul 2018 | INR | 1,175 | 1,237.3 | 1,138.65 | 1,173.8 | 1,173.8 | +3.95 (+0.34%) | 71,602 |
| 24 Jul 2018 | INR | 1,143.25 | 1,182.5 | 1,123.7 | 1,169.85 | 1,169.85 | +43.9 (+3.90%) | 18,621 |
| 23 Jul 2018 | INR | 1,163 | 1,165 | 1,100.5 | 1,125.95 | 1,125.95 | -39.55 (-3.39%) | 10,115 |
| 20 Jul 2018 | INR | 1,147 | 1,187 | 1,141.15 | 1,165.5 | 1,165.5 | +18.05 (+1.57%) | 16,122 |
| 19 Jul 2018 | INR | 1,135 | 1,165 | 1,135 | 1,147.45 | 1,147.45 | +10.7 (+0.94%) | 10,457 |
| 18 Jul 2018 | INR | 1,151.9 | 1,193.95 | 1,115 | 1,136.75 | 1,136.75 | -17.45 (-1.51%) | 18,984 |
| 17 Jul 2018 | INR | 1,182.2 | 1,214.9 | 1,143 | 1,154.2 | 1,154.2 | -46.3 (-3.86%) | 157,128 |
| 16 Jul 2018 | INR | 1,220 | 1,233.55 | 1,175 | 1,200.5 | 1,200.5 | -15.4 (-1.27%) | 22,821 |
| 13 Jul 2018 | INR | 1,184.8 | 1,222.9 | 1,176 | 1,215.9 | 1,215.9 | +46.3 (+3.96%) | 34,292 |
| 12 Jul 2018 | INR | 1,149 | 1,186 | 1,148.3 | 1,169.6 | 1,169.6 | +21.1 (+1.84%) | 18,747 |
| 11 Jul 2018 | INR | 1,131 | 1,157.8 | 1,126.95 | 1,148.5 | 1,148.5 | +17.4 (+1.54%) | 11,077 |
| 10 Jul 2018 | INR | 1,121 | 1,147.9 | 1,121 | 1,131.1 | 1,131.1 | +12.9 (+1.15%) | 11,141 |
| 9 Jul 2018 | INR | 1,111.1 | 1,151 | 1,097 | 1,118.2 | 1,118.2 | +10.15 (+0.92%) | 22,521 |
| 6 Jul 2018 | INR | 1,091.95 | 1,122.7 | 1,087.95 | 1,108.05 | 1,108.05 | +20.85 (+1.92%) | 59,755 |
| 5 Jul 2018 | INR | 1,090.15 | 1,100.9 | 1,079.6 | 1,087.2 | 1,087.2 | -3.15 (-0.29%) | 5,384 |
| 4 Jul 2018 | INR | 1,077.25 | 1,113.75 | 1,077.25 | 1,090.35 | 1,090.35 | -8.55 (-0.78%) | 6,571 |
| 3 Jul 2018 | INR | 1,105 | 1,110 | 1,065 | 1,098.9 | 1,098.9 | -5.35 (-0.48%) | 8,107 |
| 2 Jul 2018 | INR | 1,085 | 1,115.05 | 1,073.2 | 1,104.25 | 1,104.25 | +19.1 (+1.76%) | 8,399 |
| 29 Jun 2018 | INR | 1,080 | 1,093.8 | 1,068.95 | 1,085.15 | 1,085.15 | +29.55 (+2.80%) | 46,954 |
| 28 Jun 2018 | INR | 1,124.3 | 1,150 | 1,049.8 | 1,055.6 | 1,055.6 | -66.8 (-5.95%) | 24,664 |
| 27 Jun 2018 | INR | 1,068.2 | 1,145 | 1,068.2 | 1,122.4 | 1,122.4 | +46.9 (+4.36%) | 208,070 |
| 26 Jun 2018 | INR | 1,090 | 1,114 | 1,068 | 1,075.5 | 1,075.5 | -17.75 (-1.62%) | 6,219 |
| 25 Jun 2018 | INR | 1,096.05 | 1,104 | 1,082.2 | 1,093.25 | 1,093.25 | -5.1 (-0.46%) | 5,831 |
| 22 Jun 2018 | INR | 1,098 | 1,117.05 | 1,085 | 1,098.35 | 1,098.35 | +2.8 (+0.26%) | 14,861 |
| 21 Jun 2018 | INR | 1,076.95 | 1,116 | 1,072.9 | 1,095.55 | 1,095.55 | +33.6 (+3.16%) | 40,014 |
| 20 Jun 2018 | INR | 1,094.45 | 1,094.5 | 1,055.55 | 1,061.95 | 1,061.95 | -13.85 (-1.29%) | 6,365 |
