| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,333 | 1,333 | 1,283.65 | 1,292.3 | 1,292.3 | -19.25 (-1.47%) | 4,545 |
| 30 Jul 2018 | INR | 1,350 | 1,366 | 1,303 | 1,311.55 | 1,311.55 | -35.4 (-2.63%) | 4,236 |
| 27 Jul 2018 | INR | 1,339 | 1,360 | 1,329 | 1,346.95 | 1,346.95 | +13.95 (+1.05%) | 29,913 |
| 26 Jul 2018 | INR | 1,275 | 1,345 | 1,273.55 | 1,333 | 1,333 | +57 (+4.47%) | 11,620 |
| 25 Jul 2018 | INR | 1,260.25 | 1,287.7 | 1,234.9 | 1,276 | 1,276 | +8.95 (+0.71%) | 5,296 |
| 24 Jul 2018 | INR | 1,257.1 | 1,287.9 | 1,255 | 1,267.05 | 1,267.05 | +11.4 (+0.91%) | 5,633 |
| 23 Jul 2018 | INR | 1,244.5 | 1,260.85 | 1,243.2 | 1,255.65 | 1,255.65 | +1.15 (+0.09%) | 1,496 |
| 20 Jul 2018 | INR | 1,239.95 | 1,259 | 1,217.3 | 1,254.5 | 1,254.5 | +19.55 (+1.58%) | 3,745 |
| 19 Jul 2018 | INR | 1,240 | 1,243.5 | 1,219.95 | 1,234.95 | 1,234.95 | -4.15 (-0.33%) | 5,340 |
| 18 Jul 2018 | INR | 1,224.9 | 1,260 | 1,224.9 | 1,239.1 | 1,239.1 | +23 (+1.89%) | 21,491 |
| 17 Jul 2018 | INR | 1,222.1 | 1,222.1 | 1,196.85 | 1,216.1 | 1,216.1 | -4.05 (-0.33%) | 2,977 |
| 16 Jul 2018 | INR | 1,233 | 1,236.05 | 1,194.1 | 1,220.15 | 1,220.15 | -12.4 (-1.01%) | 9,791 |
| 13 Jul 2018 | INR | 1,255.6 | 1,262 | 1,226.2 | 1,232.55 | 1,232.55 | -18.3 (-1.46%) | 6,729 |
| 12 Jul 2018 | INR | 1,235 | 1,256.45 | 1,226.6 | 1,250.85 | 1,250.85 | +18.45 (+1.50%) | 10,037 |
| 11 Jul 2018 | INR | 1,200 | 1,269.05 | 1,200 | 1,232.4 | 1,232.4 | +40.5 (+3.40%) | 60,996 |
| 10 Jul 2018 | INR | 1,166.75 | 1,198.3 | 1,162 | 1,191.9 | 1,191.9 | +24.15 (+2.07%) | 6,478 |
| 9 Jul 2018 | INR | 1,183.55 | 1,186 | 1,154.2 | 1,167.75 | 1,167.75 | -3.95 (-0.34%) | 5,766 |
| 6 Jul 2018 | INR | 1,125 | 1,187.9 | 1,116.6 | 1,171.7 | 1,171.7 | +38.75 (+3.42%) | 13,183 |
| 5 Jul 2018 | INR | 1,113 | 1,139.8 | 1,108.8 | 1,132.95 | 1,132.95 | +10.4 (+0.93%) | 5,171 |
| 4 Jul 2018 | INR | 1,099.65 | 1,147.4 | 1,094.7 | 1,122.55 | 1,122.55 | +26.95 (+2.46%) | 17,215 |
| 3 Jul 2018 | INR | 1,094 | 1,104.55 | 1,085.15 | 1,095.6 | 1,095.6 | -8.95 (-0.81%) | 7,356 |
| 2 Jul 2018 | INR | 1,130 | 1,133.35 | 1,100 | 1,104.55 | 1,104.55 | -27.05 (-2.39%) | 8,628 |
| 29 Jun 2018 | INR | 1,181.25 | 1,181.25 | 1,122.4 | 1,131.6 | 1,131.6 | -39.5 (-3.37%) | 21,541 |
| 28 Jun 2018 | INR | 1,206.4 | 1,206.4 | 1,125.8 | 1,171.1 | 1,171.1 | -44.35 (-3.65%) | 92,987 |
| 27 Jun 2018 | INR | 1,215 | 1,244 | 1,200 | 1,215.45 | 1,215.45 | +3.15 (+0.26%) | 32,632 |
| 26 Jun 2018 | INR | 1,200 | 1,224.95 | 1,180 | 1,212.3 | 1,212.3 | -11.05 (-0.90%) | 70,336 |
| 25 Jun 2018 | INR | 1,114 | 1,239.95 | 1,105.4 | 1,223.35 | 1,223.35 | +152 (+14.19%) | 289,186 |
| 22 Jun 2018 | INR | 1,112.95 | 1,112.95 | 1,051 | 1,071.35 | 1,071.35 | -32.65 (-2.96%) | 16,575 |
| 21 Jun 2018 | INR | 1,098.05 | 1,121.5 | 1,097.8 | 1,104 | 1,104 | +5.1 (+0.46%) | 4,785 |
| 20 Jun 2018 | INR | 1,097.05 | 1,107 | 1,092.3 | 1,098.9 | 1,098.9 | +1.75 (+0.16%) | 3,053 |
