| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,860 | 1,883 | 1,762.5 | 1,810.45 | 1,810.45 | -15.1 (-0.83%) | 2,649 |
| 30 Jul 2018 | INR | 1,664.95 | 1,875 | 1,576.05 | 1,825.55 | 1,825.55 | +216.55 (+13.46%) | 8,891 |
| 27 Jul 2018 | INR | 1,644.95 | 1,645 | 1,575 | 1,609 | 1,609 | +3.15 (+0.20%) | 1,613 |
| 26 Jul 2018 | INR | 1,575 | 1,625 | 1,550 | 1,605.85 | 1,605.85 | +45.05 (+2.89%) | 630 |
| 25 Jul 2018 | INR | 1,547 | 1,587.95 | 1,531 | 1,560.8 | 1,560.8 | +13.6 (+0.88%) | 333 |
| 24 Jul 2018 | INR | 1,425 | 1,600 | 1,425 | 1,547.2 | 1,547.2 | +107.45 (+7.46%) | 1,829 |
| 23 Jul 2018 | INR | 1,412 | 1,452 | 1,401 | 1,439.75 | 1,439.75 | +9.05 (+0.63%) | 589 |
| 20 Jul 2018 | INR | 1,455 | 1,484.95 | 1,411 | 1,430.7 | 1,430.7 | -26.45 (-1.82%) | 922 |
| 19 Jul 2018 | INR | 1,461 | 1,539.7 | 1,440 | 1,457.15 | 1,457.15 | -30 (-2.02%) | 934 |
| 18 Jul 2018 | INR | 1,530 | 1,574.9 | 1,486.95 | 1,487.15 | 1,487.15 | -36.25 (-2.38%) | 188 |
| 17 Jul 2018 | INR | 1,583.9 | 1,583.9 | 1,515.05 | 1,523.4 | 1,523.4 | -26.25 (-1.69%) | 195 |
| 16 Jul 2018 | INR | 1,581 | 1,599 | 1,540.1 | 1,549.65 | 1,549.65 | -32.25 (-2.04%) | 421 |
| 13 Jul 2018 | INR | 1,571.55 | 1,609 | 1,560.5 | 1,581.9 | 1,581.9 | -16.05 (-1.00%) | 1,156 |
| 12 Jul 2018 | INR | 1,558.05 | 1,610 | 1,552.25 | 1,597.95 | 1,597.95 | +27.95 (+1.78%) | 911 |
| 11 Jul 2018 | INR | 1,597.9 | 1,597.9 | 1,550 | 1,570 | 1,570 | +0.1 (+0.01%) | 683 |
| 10 Jul 2018 | INR | 1,579 | 1,598.95 | 1,541.25 | 1,569.9 | 1,569.9 | +42.3 (+2.77%) | 965 |
| 9 Jul 2018 | INR | 1,475 | 1,545 | 1,450 | 1,527.6 | 1,527.6 | +52.55 (+3.56%) | 1,649 |
| 6 Jul 2018 | INR | 1,455.1 | 1,526.9 | 1,450 | 1,475.05 | 1,475.05 | -9.3 (-0.63%) | 1,432 |
| 5 Jul 2018 | INR | 1,510 | 1,569.95 | 1,476.05 | 1,484.35 | 1,484.35 | -13.95 (-0.93%) | 546 |
| 4 Jul 2018 | INR | 1,510 | 1,579 | 1,480 | 1,498.3 | 1,498.3 | -38.45 (-2.50%) | 889 |
| 3 Jul 2018 | INR | 1,585.3 | 1,585.3 | 1,525 | 1,536.75 | 1,536.75 | -15 (-0.97%) | 186 |
| 2 Jul 2018 | INR | 1,555.3 | 1,600 | 1,530.3 | 1,551.75 | 1,551.75 | -45.55 (-2.85%) | 428 |
| 29 Jun 2018 | INR | 1,455 | 1,600 | 1,455 | 1,597.3 | 1,597.3 | +118.35 (+8.00%) | 1,162 |
| 28 Jun 2018 | INR | 1,510.25 | 1,542 | 1,456.2 | 1,478.95 | 1,478.95 | -31.3 (-2.07%) | 1,022 |
| 27 Jun 2018 | INR | 1,645.65 | 1,676.45 | 1,486 | 1,510.25 | 1,510.25 | -135.4 (-8.23%) | 1,702 |
| 26 Jun 2018 | INR | 1,662 | 1,708 | 1,632 | 1,645.65 | 1,645.65 | -33.35 (-1.99%) | 378 |
| 25 Jun 2018 | INR | 1,667 | 1,719.9 | 1,652.55 | 1,679 | 1,679 | -4.55 (-0.27%) | 557 |
| 22 Jun 2018 | INR | 1,652.2 | 1,709.95 | 1,652.2 | 1,683.55 | 1,683.55 | -12.7 (-0.75%) | 386 |
| 21 Jun 2018 | INR | 1,700 | 1,735 | 1,650 | 1,696.25 | 1,696.25 | +4.95 (+0.29%) | 822 |
| 20 Jun 2018 | INR | 1,735 | 1,740.05 | 1,631 | 1,691.3 | 1,691.3 | -9.15 (-0.54%) | 4,246 |
