| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,340.5 | 1,340.5 | 1,290.25 | 1,299.95 | 1,299.95 | -40.55 (-3.02%) | 59,445 |
| 30 Jul 2018 | INR | 1,317 | 1,346.3 | 1,317 | 1,340.5 | 1,340.5 | +25.15 (+1.91%) | 3,139,785 |
| 27 Jul 2018 | INR | 1,302.2 | 1,333 | 1,295.25 | 1,315.35 | 1,315.35 | +16.4 (+1.26%) | 63,328 |
| 26 Jul 2018 | INR | 1,308 | 1,345 | 1,271.7 | 1,298.95 | 1,298.95 | -4.25 (-0.33%) | 244,101 |
| 25 Jul 2018 | INR | 1,261 | 1,319.3 | 1,261 | 1,303.2 | 1,303.2 | +44.7 (+3.55%) | 1,551,266 |
| 24 Jul 2018 | INR | 1,198.95 | 1,279.45 | 1,198 | 1,258.5 | 1,258.5 | +61.4 (+5.13%) | 1,778,851 |
| 23 Jul 2018 | INR | 1,196 | 1,200 | 1,177.25 | 1,197.1 | 1,197.1 | +0.65 (+0.05%) | 28,692 |
| 20 Jul 2018 | INR | 1,213 | 1,222.55 | 1,190.1 | 1,196.45 | 1,196.45 | -17.05 (-1.41%) | 48,622 |
| 19 Jul 2018 | INR | 1,208 | 1,230.95 | 1,183.45 | 1,213.5 | 1,213.5 | +13.65 (+1.14%) | 127,643 |
| 18 Jul 2018 | INR | 1,153 | 1,209.4 | 1,153 | 1,199.85 | 1,199.85 | +47.1 (+4.09%) | 89,529 |
| 17 Jul 2018 | INR | 1,140 | 1,158 | 1,126.85 | 1,152.75 | 1,152.75 | +13.6 (+1.19%) | 46,701 |
| 16 Jul 2018 | INR | 1,115.5 | 1,149.05 | 1,115.5 | 1,139.15 | 1,139.15 | +12.65 (+1.12%) | 47,179 |
| 13 Jul 2018 | INR | 1,145.45 | 1,153 | 1,122.6 | 1,126.5 | 1,126.5 | -18.95 (-1.65%) | 42,787 |
| 12 Jul 2018 | INR | 1,152 | 1,165 | 1,140 | 1,145.45 | 1,145.45 | -2.45 (-0.21%) | 49,863 |
| 11 Jul 2018 | INR | 1,148 | 1,170 | 1,140 | 1,147.9 | 1,147.9 | +4.25 (+0.37%) | 38,552 |
| 10 Jul 2018 | INR | 1,158.2 | 1,159 | 1,136.75 | 1,143.65 | 1,143.65 | -12.75 (-1.10%) | 22,152 |
| 9 Jul 2018 | INR | 1,154.5 | 1,162.95 | 1,144 | 1,156.4 | 1,156.4 | +14.65 (+1.28%) | 32,984 |
| 6 Jul 2018 | INR | 1,129.9 | 1,152 | 1,127.25 | 1,141.75 | 1,141.75 | +11.05 (+0.98%) | 31,199 |
| 5 Jul 2018 | INR | 1,141.85 | 1,148.65 | 1,126.75 | 1,130.7 | 1,130.7 | -8.95 (-0.79%) | 25,257 |
| 4 Jul 2018 | INR | 1,117 | 1,159 | 1,117 | 1,139.65 | 1,139.65 | +13.65 (+1.21%) | 37,047 |
| 3 Jul 2018 | INR | 1,102.05 | 1,130.35 | 1,102.05 | 1,126 | 1,126 | +10.3 (+0.92%) | 29,288 |
| 2 Jul 2018 | INR | 1,145 | 1,150 | 1,108.25 | 1,115.7 | 1,115.7 | -26.3 (-2.30%) | 28,144 |
| 29 Jun 2018 | INR | 1,148 | 1,154.05 | 1,130 | 1,142 | 1,142 | +5.05 (+0.44%) | 49,271 |
| 28 Jun 2018 | INR | 1,177.95 | 1,192.25 | 1,118.4 | 1,136.95 | 1,136.95 | -44.4 (-3.76%) | 114,604 |
| 27 Jun 2018 | INR | 1,192.2 | 1,196.3 | 1,175 | 1,181.35 | 1,181.35 | -7.75 (-0.65%) | 125,580 |
| 26 Jun 2018 | INR | 1,183 | 1,201 | 1,183 | 1,189.1 | 1,189.1 | -6.4 (-0.54%) | 64,091 |
| 25 Jun 2018 | INR | 1,198.95 | 1,203.7 | 1,184.85 | 1,195.5 | 1,195.5 | -1.45 (-0.12%) | 148,218 |
| 22 Jun 2018 | INR | 1,170 | 1,204.6 | 1,169.6 | 1,196.95 | 1,196.95 | +24 (+2.05%) | 35,638 |
| 21 Jun 2018 | INR | 1,200 | 1,200.95 | 1,166.1 | 1,172.95 | 1,172.95 | -22 (-1.84%) | 152,436 |
| 20 Jun 2018 | INR | 1,185 | 1,199.95 | 1,184.3 | 1,194.95 | 1,194.95 | +12.15 (+1.03%) | 110,432 |
