| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,127.95 | 1,128 | 1,092.45 | 1,102.5 | 1,102.5 | -24.9 (-2.21%) | 19,536 |
| 30 Jul 2018 | INR | 1,140 | 1,140 | 1,116 | 1,127.4 | 1,127.4 | +13.75 (+1.23%) | 11,481 |
| 27 Jul 2018 | INR | 1,121.3 | 1,130.4 | 1,105.1 | 1,113.65 | 1,113.65 | -7.4 (-0.66%) | 16,742 |
| 26 Jul 2018 | INR | 1,140 | 1,150.25 | 1,084.15 | 1,121.05 | 1,121.05 | -20.15 (-1.77%) | 62,387 |
| 25 Jul 2018 | INR | 1,174.45 | 1,192.55 | 1,128 | 1,141.2 | 1,141.2 | -30.85 (-2.63%) | 102,916 |
| 24 Jul 2018 | INR | 1,153 | 1,182.55 | 1,128.75 | 1,172.05 | 1,172.05 | +18 (+1.56%) | 32,095 |
| 23 Jul 2018 | INR | 1,160 | 1,172.5 | 1,149 | 1,154.05 | 1,154.05 | -1.5 (-0.13%) | 16,400 |
| 20 Jul 2018 | INR | 1,134 | 1,178 | 1,123.5 | 1,155.55 | 1,155.55 | +21.9 (+1.93%) | 284,498 |
| 19 Jul 2018 | INR | 1,123 | 1,155 | 1,064.55 | 1,133.65 | 1,133.65 | +30.6 (+2.77%) | 117,532 |
| 18 Jul 2018 | INR | 1,165.05 | 1,176 | 1,085 | 1,103.05 | 1,103.05 | -58.85 (-5.06%) | 89,554 |
| 17 Jul 2018 | INR | 1,157 | 1,187.25 | 1,150.45 | 1,161.9 | 1,161.9 | +9.15 (+0.79%) | 65,162 |
| 16 Jul 2018 | INR | 1,216 | 1,234.15 | 1,144.6 | 1,152.75 | 1,152.75 | -61.45 (-5.06%) | 264,298 |
| 13 Jul 2018 | INR | 1,403.1 | 1,413 | 1,205 | 1,214.2 | 1,214.2 | -183 (-13.10%) | 209,436 |
| 12 Jul 2018 | INR | 1,396 | 1,413.75 | 1,388.85 | 1,397.2 | 1,397.2 | +8.4 (+0.60%) | 10,591 |
| 11 Jul 2018 | INR | 1,414.7 | 1,419.55 | 1,383.55 | 1,388.8 | 1,388.8 | -23.9 (-1.69%) | 9,667 |
| 10 Jul 2018 | INR | 1,374.9 | 1,424.75 | 1,366.65 | 1,412.7 | 1,412.7 | +36.05 (+2.62%) | 17,599 |
| 9 Jul 2018 | INR | 1,385.95 | 1,398.4 | 1,372 | 1,376.65 | 1,376.65 | +5.5 (+0.40%) | 12,432 |
| 6 Jul 2018 | INR | 1,370.75 | 1,387.05 | 1,366.6 | 1,371.15 | 1,371.15 | -8.05 (-0.58%) | 3,347 |
| 5 Jul 2018 | INR | 1,378.85 | 1,386.6 | 1,369.5 | 1,379.2 | 1,379.2 | +0.6 (+0.04%) | 8,630 |
| 4 Jul 2018 | INR | 1,371.9 | 1,398.3 | 1,371.9 | 1,378.6 | 1,378.6 | +3.5 (+0.25%) | 10,043 |
| 3 Jul 2018 | INR | 1,361 | 1,396 | 1,354.45 | 1,375.1 | 1,375.1 | +11.2 (+0.82%) | 13,953 |
| 2 Jul 2018 | INR | 1,375 | 1,382 | 1,350 | 1,363.9 | 1,363.9 | -3.5 (-0.26%) | 7,938 |
| 29 Jun 2018 | INR | 1,400 | 1,417.25 | 1,357 | 1,367.4 | 1,367.4 | -21.75 (-1.57%) | 19,904 |
| 28 Jun 2018 | INR | 1,370 | 1,400 | 1,340 | 1,389.15 | 1,389.15 | +20.45 (+1.49%) | 11,754 |
| 27 Jun 2018 | INR | 1,358.35 | 1,378.2 | 1,330 | 1,368.7 | 1,368.7 | +21.15 (+1.57%) | 10,257 |
| 26 Jun 2018 | INR | 1,350 | 1,355.6 | 1,338 | 1,347.55 | 1,347.55 | -7.6 (-0.56%) | 7,311 |
| 25 Jun 2018 | INR | 1,350 | 1,362.55 | 1,313.8 | 1,355.15 | 1,355.15 | +5.7 (+0.42%) | 20,374 |
| 22 Jun 2018 | INR | 1,353.7 | 1,359.1 | 1,342 | 1,349.45 | 1,349.45 | -10.4 (-0.76%) | 4,459 |
| 21 Jun 2018 | INR | 1,365.15 | 1,383.25 | 1,352.95 | 1,359.85 | 1,359.85 | -11.45 (-0.83%) | 8,139 |
| 20 Jun 2018 | INR | 1,364.2 | 1,383.8 | 1,355.15 | 1,371.3 | 1,371.3 | +7.1 (+0.52%) | 10,849 |
