| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,622 | 1,663.8 | 1,622 | 1,652.75 | 1,652.75 | +60.1 (+3.77%) | 258,908 |
| 30 Jul 2018 | INR | 1,569 | 1,597.95 | 1,563.55 | 1,592.65 | 1,592.65 | +24.95 (+1.59%) | 73,499 |
| 27 Jul 2018 | INR | 1,550 | 1,571.75 | 1,550 | 1,567.7 | 1,567.7 | +9.1 (+0.58%) | 27,793 |
| 26 Jul 2018 | INR | 1,570 | 1,573.9 | 1,542 | 1,558.6 | 1,558.6 | -5.8 (-0.37%) | 32,483 |
| 25 Jul 2018 | INR | 1,576 | 1,588.8 | 1,560.55 | 1,564.4 | 1,564.4 | -9.6 (-0.61%) | 37,595 |
| 24 Jul 2018 | INR | 1,534 | 1,584.4 | 1,534 | 1,574 | 1,574 | +41.1 (+2.68%) | 68,552 |
| 23 Jul 2018 | INR | 1,524.95 | 1,558.9 | 1,523.3 | 1,532.9 | 1,532.9 | +16.15 (+1.06%) | 44,666 |
| 20 Jul 2018 | INR | 1,525 | 1,538.85 | 1,507.9 | 1,516.75 | 1,516.75 | -5.95 (-0.39%) | 50,149 |
| 19 Jul 2018 | INR | 1,551 | 1,558.35 | 1,514 | 1,522.7 | 1,522.7 | -28.35 (-1.83%) | 36,246 |
| 18 Jul 2018 | INR | 1,569.9 | 1,574.8 | 1,532 | 1,551.05 | 1,551.05 | -10.95 (-0.70%) | 48,571 |
| 17 Jul 2018 | INR | 1,560 | 1,575 | 1,543 | 1,562 | 1,562 | +11.1 (+0.72%) | 43,509 |
| 16 Jul 2018 | INR | 1,575 | 1,575 | 1,546 | 1,550.9 | 1,550.9 | -23.55 (-1.50%) | 91,358 |
| 13 Jul 2018 | INR | 1,588.85 | 1,588.95 | 1,553 | 1,574.45 | 1,574.45 | -11.25 (-0.71%) | 43,609 |
| 12 Jul 2018 | INR | 1,592 | 1,605.95 | 1,577.3 | 1,585.7 | 1,585.7 | -7.9 (-0.50%) | 34,104 |
| 11 Jul 2018 | INR | 1,597.45 | 1,603.05 | 1,550 | 1,593.6 | 1,593.6 | -2.1 (-0.13%) | 53,061 |
| 10 Jul 2018 | INR | 1,579.9 | 1,601.1 | 1,575.05 | 1,595.7 | 1,595.7 | +31.55 (+2.02%) | 72,936 |
| 9 Jul 2018 | INR | 1,576 | 1,588.55 | 1,550 | 1,564.15 | 1,564.15 | -5.25 (-0.33%) | 59,215 |
| 6 Jul 2018 | INR | 1,545 | 1,580 | 1,544 | 1,569.4 | 1,569.4 | +24 (+1.55%) | 82,276 |
| 5 Jul 2018 | INR | 1,546.5 | 1,560.55 | 1,539 | 1,545.4 | 1,545.4 | +3.7 (+0.24%) | 32,327 |
| 4 Jul 2018 | INR | 1,522.7 | 1,557.3 | 1,522.7 | 1,541.7 | 1,541.7 | +22.9 (+1.51%) | 66,254 |
| 3 Jul 2018 | INR | 1,528 | 1,538 | 1,504 | 1,518.8 | 1,518.8 | -3.1 (-0.20%) | 56,734 |
| 2 Jul 2018 | INR | 1,485.5 | 1,545 | 1,485.5 | 1,521.9 | 1,521.9 | +39.8 (+2.69%) | 130,978 |
| 29 Jun 2018 | INR | 1,447.95 | 1,492.8 | 1,441 | 1,482.1 | 1,482.1 | +48.2 (+3.36%) | 82,106 |
| 28 Jun 2018 | INR | 1,452.2 | 1,459.05 | 1,420 | 1,433.9 | 1,433.9 | -17 (-1.17%) | 69,293 |
| 27 Jun 2018 | INR | 1,465 | 1,485 | 1,426.45 | 1,450.9 | 1,450.9 | -17.75 (-1.21%) | 71,102 |
| 26 Jun 2018 | INR | 1,470.1 | 1,488.6 | 1,464.3 | 1,468.65 | 1,468.65 | -12.1 (-0.82%) | 39,260 |
| 25 Jun 2018 | INR | 1,491.2 | 1,503.25 | 1,474 | 1,480.75 | 1,480.75 | -13.75 (-0.92%) | 48,219 |
| 22 Jun 2018 | INR | 1,498 | 1,506.05 | 1,485 | 1,494.5 | 1,494.5 | +4.8 (+0.32%) | 39,940 |
| 21 Jun 2018 | INR | 1,489.7 | 1,514 | 1,475.95 | 1,489.7 | 1,489.7 | +3.8 (+0.26%) | 89,151 |
| 20 Jun 2018 | INR | 1,488 | 1,502 | 1,479 | 1,485.9 | 1,485.9 | +0.3 (+0.02%) | 43,801 |
