| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,348.6 | 1,399 | 1,339.5 | 1,386.7 | 1,386.7 | +51.45 (+3.85%) | 3,590 |
| 30 Jul 2018 | INR | 1,349 | 1,352 | 1,330 | 1,335.25 | 1,335.25 | -8.6 (-0.64%) | 786 |
| 27 Jul 2018 | INR | 1,330.05 | 1,349.95 | 1,330.05 | 1,343.85 | 1,343.85 | +9.05 (+0.68%) | 3,021 |
| 26 Jul 2018 | INR | 1,339.95 | 1,340 | 1,323.5 | 1,334.8 | 1,334.8 | +6.05 (+0.46%) | 1,397 |
| 25 Jul 2018 | INR | 1,308 | 1,349.95 | 1,303.95 | 1,328.75 | 1,328.75 | +22.65 (+1.73%) | 3,350 |
| 24 Jul 2018 | INR | 1,295 | 1,310.95 | 1,294.3 | 1,306.1 | 1,306.1 | -0.65 (-0.05%) | 2,203 |
| 23 Jul 2018 | INR | 1,261.9 | 1,319.8 | 1,243.5 | 1,306.75 | 1,306.75 | +59.65 (+4.78%) | 6,245 |
| 20 Jul 2018 | INR | 1,230 | 1,273 | 1,220 | 1,247.1 | 1,247.1 | +4.4 (+0.35%) | 3,191 |
| 19 Jul 2018 | INR | 1,213.85 | 1,247 | 1,197 | 1,242.7 | 1,242.7 | +32.3 (+2.67%) | 1,282 |
| 18 Jul 2018 | INR | 1,229.15 | 1,238.25 | 1,179 | 1,210.4 | 1,210.4 | -19.45 (-1.58%) | 1,566 |
| 17 Jul 2018 | INR | 1,226.45 | 1,248.65 | 1,196 | 1,229.85 | 1,229.85 | +7.8 (+0.64%) | 1,004 |
| 16 Jul 2018 | INR | 1,240 | 1,250 | 1,203.3 | 1,222.05 | 1,222.05 | -4.35 (-0.35%) | 736 |
| 13 Jul 2018 | INR | 1,239 | 1,245 | 1,220 | 1,226.4 | 1,226.4 | -17.85 (-1.43%) | 1,513 |
| 12 Jul 2018 | INR | 1,276.55 | 1,292.6 | 1,231.05 | 1,244.25 | 1,244.25 | -37.4 (-2.92%) | 969 |
| 11 Jul 2018 | INR | 1,288.25 | 1,296.8 | 1,279 | 1,281.65 | 1,281.65 | -3.45 (-0.27%) | 17,938 |
| 10 Jul 2018 | INR | 1,262.8 | 1,297.9 | 1,262.8 | 1,285.1 | 1,285.1 | +18.6 (+1.47%) | 4,258 |
| 9 Jul 2018 | INR | 1,253.9 | 1,269.95 | 1,241.55 | 1,266.5 | 1,266.5 | +13.9 (+1.11%) | 854 |
| 6 Jul 2018 | INR | 1,285 | 1,290 | 1,242 | 1,252.6 | 1,252.6 | -9.9 (-0.78%) | 673 |
| 5 Jul 2018 | INR | 1,244.8 | 1,284.95 | 1,223.15 | 1,262.5 | 1,262.5 | +11.85 (+0.95%) | 1,127 |
| 4 Jul 2018 | INR | 1,239 | 1,274.9 | 1,233 | 1,250.65 | 1,250.65 | +5.2 (+0.42%) | 855 |
| 3 Jul 2018 | INR | 1,211.3 | 1,273 | 1,211 | 1,245.45 | 1,245.45 | +22.3 (+1.82%) | 1,934 |
| 2 Jul 2018 | INR | 1,244.7 | 1,244.7 | 1,211.4 | 1,223.15 | 1,223.15 | -27.55 (-2.20%) | 798 |
| 29 Jun 2018 | INR | 1,224.85 | 1,269.9 | 1,220 | 1,250.7 | 1,250.7 | +24.85 (+2.03%) | 3,198 |
| 28 Jun 2018 | INR | 1,236 | 1,256.75 | 1,194 | 1,225.85 | 1,225.85 | -18.8 (-1.51%) | 37,728 |
| 27 Jun 2018 | INR | 1,238.6 | 1,254 | 1,225 | 1,244.65 | 1,244.65 | +0.75 (+0.06%) | 742 |
| 26 Jun 2018 | INR | 1,260.15 | 1,274.5 | 1,236 | 1,243.9 | 1,243.9 | -37.3 (-2.91%) | 413 |
| 25 Jun 2018 | INR | 1,305.9 | 1,305.95 | 1,257.2 | 1,281.2 | 1,281.2 | -21.7 (-1.67%) | 1,129 |
| 22 Jun 2018 | INR | 1,260 | 1,312.2 | 1,242.9 | 1,302.9 | 1,302.9 | +39.35 (+3.11%) | 2,646 |
| 21 Jun 2018 | INR | 1,270.4 | 1,278 | 1,260 | 1,263.55 | 1,263.55 | -0.5 (-0.04%) | 327 |
| 20 Jun 2018 | INR | 1,270.15 | 1,275.45 | 1,234.35 | 1,264.05 | 1,264.05 | -6.45 (-0.51%) | 519 |
