| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,184.12 | 1,196.36 | 1,164.28 | 1,172.8 | 293.2 | -18.48 (-1.55%) | 415,770 |
| 30 Jul 2018 | INR | 1,206.8 | 1,211.6 | 1,180 | 1,191.28 | 297.82 | -8.24 (-0.69%) | 30,830 |
| 27 Jul 2018 | INR | 1,211.16 | 1,220.2 | 1,192.44 | 1,199.52 | 299.88 | -7.52 (-0.62%) | 56,720 |
| 26 Jul 2018 | INR | 1,187.64 | 1,211.56 | 1,179.12 | 1,207.04 | 301.76 | +21.12 (+1.78%) | 40,980 |
| 25 Jul 2018 | INR | 1,206.76 | 1,206.76 | 1,178.08 | 1,185.92 | 296.48 | -16.24 (-1.35%) | 34,920 |
| 24 Jul 2018 | INR | 1,182.84 | 1,204.4 | 1,169.44 | 1,202.16 | 300.54 | +33.56 (+2.87%) | 56,980 |
| 23 Jul 2018 | INR | 1,165.68 | 1,177.32 | 1,157.92 | 1,168.6 | 292.15 | +4.48 (+0.38%) | 28,310 |
| 20 Jul 2018 | INR | 1,146.6 | 1,177.88 | 1,146.6 | 1,164.12 | 291.03 | +10.56 (+0.92%) | 30,180 |
| 19 Jul 2018 | INR | 1,158.92 | 1,174.24 | 1,136.96 | 1,153.56 | 288.39 | -10.64 (-0.91%) | 65,640 |
| 18 Jul 2018 | INR | 1,185.72 | 1,192.4 | 1,150.88 | 1,164.2 | 291.05 | -18.52 (-1.57%) | 76,850 |
| 17 Jul 2018 | INR | 1,168.48 | 1,193.68 | 1,152.44 | 1,182.72 | 295.68 | +15.6 (+1.34%) | 36,370 |
| 16 Jul 2018 | INR | 1,196.08 | 1,196.08 | 1,159.84 | 1,167.12 | 291.78 | -19.92 (-1.68%) | 31,520 |
| 13 Jul 2018 | INR | 1,206.8 | 1,206.8 | 1,158.92 | 1,187.04 | 296.76 | -15.84 (-1.32%) | 49,970 |
| 12 Jul 2018 | INR | 1,210.6 | 1,225.44 | 1,192.44 | 1,202.88 | 300.72 | -2.16 (-0.18%) | 68,920 |
| 11 Jul 2018 | INR | 1,201.96 | 1,216.36 | 1,182.84 | 1,205.04 | 301.26 | +0.84 (+0.07%) | 62,320 |
| 10 Jul 2018 | INR | 1,185.28 | 1,211 | 1,182.84 | 1,204.2 | 301.05 | +18.92 (+1.60%) | 84,900 |
| 9 Jul 2018 | INR | 1,146.48 | 1,187.36 | 1,146.48 | 1,185.28 | 296.32 | +31.6 (+2.74%) | 49,370 |
| 6 Jul 2018 | INR | 1,133.12 | 1,161.8 | 1,132.08 | 1,153.68 | 288.42 | +15.12 (+1.33%) | 164,500 |
| 5 Jul 2018 | INR | 1,148.08 | 1,148.08 | 1,132.16 | 1,138.56 | 284.64 | -9.52 (-0.83%) | 121,130 |
| 4 Jul 2018 | INR | 1,164.32 | 1,170.4 | 1,139.76 | 1,148.08 | 287.02 | -16.24 (-1.39%) | 64,940 |
| 3 Jul 2018 | INR | 1,150.36 | 1,167.8 | 1,136.88 | 1,164.32 | 291.08 | +13.96 (+1.21%) | 55,620 |
| 2 Jul 2018 | INR | 1,187.6 | 1,187.6 | 1,140.44 | 1,150.36 | 287.59 | -26.76 (-2.27%) | 55,200 |
| 29 Jun 2018 | INR | 1,154.12 | 1,191.52 | 1,149.32 | 1,177.12 | 294.28 | +24.72 (+2.15%) | 45,220 |
| 28 Jun 2018 | INR | 1,149.4 | 1,168.36 | 1,131.92 | 1,152.4 | 288.1 | +1.88 (+0.16%) | 38,210 |
| 27 Jun 2018 | INR | 1,191.76 | 1,192.32 | 1,134.64 | 1,150.52 | 287.63 | -34.32 (-2.90%) | 50,720 |
| 26 Jun 2018 | INR | 1,176.16 | 1,192.44 | 1,166.76 | 1,184.84 | 296.21 | +13.28 (+1.13%) | 57,910 |
| 25 Jun 2018 | INR | 1,176.4 | 1,186.92 | 1,164.24 | 1,171.56 | 292.89 | -1.76 (-0.15%) | 20,320 |
| 22 Jun 2018 | INR | 1,173.28 | 1,191.52 | 1,160.84 | 1,173.32 | 293.33 | +6.2 (+0.53%) | 75,210 |
| 21 Jun 2018 | INR | 1,177.68 | 1,177.68 | 1,152.2 | 1,167.12 | 291.78 | -4.56 (-0.39%) | 25,400 |
| 20 Jun 2018 | INR | 1,178.08 | 1,202.96 | 1,158.92 | 1,171.68 | 292.92 | -9.84 (-0.83%) | 39,710 |
