| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,035.05 | 1,134.65 | 1,035.05 | 1,117.4 | 502.8303 | +1.45 (+0.13%) | 1,795 |
| 30 Jul 2018 | INR | 1,136.75 | 1,171.9 | 1,101.15 | 1,115.95 | 502.1778 | -1.95 (-0.17%) | 8,171 |
| 27 Jul 2018 | INR | 1,099.5 | 1,130.25 | 1,093.3 | 1,117.9 | 503.0553 | +10.05 (+0.91%) | 5,100 |
| 26 Jul 2018 | INR | 1,103.15 | 1,111.75 | 1,093.5 | 1,107.85 | 498.5327 | +18.8 (+1.73%) | 1,840 |
| 25 Jul 2018 | INR | 1,105 | 1,108.25 | 1,088 | 1,089.05 | 490.0727 | +0.35 (+0.03%) | 1,258 |
| 24 Jul 2018 | INR | 1,096 | 1,116.55 | 1,079.55 | 1,088.7 | 489.9152 | +10.95 (+1.02%) | 3,649 |
| 23 Jul 2018 | INR | 1,058.95 | 1,087 | 1,048.45 | 1,077.75 | 484.9877 | +33.3 (+3.19%) | 2,502 |
| 20 Jul 2018 | INR | 1,048.6 | 1,097.5 | 1,040 | 1,044.45 | 470.0027 | -4.5 (-0.43%) | 1,526 |
| 19 Jul 2018 | INR | 1,070 | 1,070 | 1,044.3 | 1,048.95 | 472.0277 | -17.8 (-1.67%) | 892 |
| 18 Jul 2018 | INR | 1,089 | 1,102.9 | 1,063.25 | 1,066.75 | 480.0377 | -3.8 (-0.35%) | 5,433 |
| 17 Jul 2018 | INR | 1,044.05 | 1,080 | 1,043 | 1,070.55 | 481.7477 | +33.05 (+3.19%) | 3,465 |
| 16 Jul 2018 | INR | 1,042.05 | 1,064.3 | 1,031.55 | 1,037.5 | 466.8752 | -8.35 (-0.80%) | 475 |
| 13 Jul 2018 | INR | 1,071.75 | 1,086 | 1,040 | 1,045.85 | 470.6327 | -22.4 (-2.10%) | 1,842 |
| 12 Jul 2018 | INR | 1,028 | 1,081 | 1,028 | 1,068.25 | 480.7127 | +39.9 (+3.88%) | 8,602 |
| 11 Jul 2018 | INR | 1,036 | 1,057.5 | 1,023 | 1,028.35 | 462.7577 | -7.7 (-0.74%) | 2,061 |
| 10 Jul 2018 | INR | 1,018 | 1,040 | 1,008.15 | 1,036.05 | 466.2227 | +36 (+3.60%) | 17,751 |
| 9 Jul 2018 | INR | 1,002.95 | 1,004.8 | 995.65 | 1,000.05 | 450.0227 | +10.2 (+1.03%) | 4,379 |
| 6 Jul 2018 | INR | 972 | 994 | 972 | 989.85 | 445.4327 | +16.65 (+1.71%) | 133,607 |
| 5 Jul 2018 | INR | 970 | 982.65 | 962.65 | 973.2 | 437.9402 | -6.2 (-0.63%) | 1,906 |
| 4 Jul 2018 | INR | 985 | 994 | 977.25 | 979.4 | 440.7302 | -1.35 (-0.14%) | 1,422 |
| 3 Jul 2018 | INR | 980 | 990.95 | 970.55 | 980.75 | 441.3377 | -6.15 (-0.62%) | 2,647 |
| 2 Jul 2018 | INR | 1,002.5 | 1,026.6 | 983.75 | 986.9 | 444.1052 | -22 (-2.18%) | 705 |
| 29 Jun 2018 | INR | 1,006.65 | 1,013.2 | 996.65 | 1,008.9 | 454.0052 | +14.25 (+1.43%) | 725 |
| 28 Jun 2018 | INR | 1,005 | 1,005 | 987.35 | 994.65 | 447.5927 | -16.65 (-1.65%) | 3,071 |
| 27 Jun 2018 | INR | 1,035 | 1,035 | 1,002.6 | 1,011.3 | 455.0852 | -15.4 (-1.50%) | 447 |
| 26 Jun 2018 | INR | 991.65 | 1,059.85 | 990 | 1,026.7 | 462.0152 | +31.1 (+3.12%) | 105,015 |
| 25 Jun 2018 | INR | 1,006.55 | 1,021.9 | 992.05 | 995.6 | 448.0202 | -19.95 (-1.96%) | 3,064 |
| 22 Jun 2018 | INR | 1,016.2 | 1,024 | 1,005 | 1,015.55 | 456.9977 | -0.5 (-0.05%) | 1,348 |
| 21 Jun 2018 | INR | 993.5 | 1,020 | 985.65 | 1,016.05 | 457.2227 | +23.05 (+2.32%) | 2,947 |
| 20 Jun 2018 | INR | 998.7 | 1,004.5 | 990 | 993 | 446.8502 | -8.15 (-0.81%) | 547 |
