| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2018 | INR | 1,206 | 1,213.95 | 1,200 | 1,204.1 | 1,204.1 | -0.85 (-0.07%) | 12,340 |
| 2 Aug 2018 | INR | 1,243.5 | 1,243.5 | 1,192.55 | 1,204.95 | 1,204.95 | -8.05 (-0.66%) | 33,650 |
| 1 Aug 2018 | INR | 1,218.35 | 1,227.45 | 1,207 | 1,213 | 1,213 | -5.35 (-0.44%) | 20,590 |
| 31 Jul 2018 | INR | 1,205 | 1,240 | 1,205 | 1,218.35 | 1,218.35 | +8.8 (+0.73%) | 39,790 |
| 30 Jul 2018 | INR | 1,196 | 1,219.45 | 1,179 | 1,209.55 | 1,209.55 | +21.15 (+1.78%) | 45,750 |
| 27 Jul 2018 | INR | 1,188 | 1,194 | 1,175 | 1,188.4 | 1,188.4 | +12.55 (+1.07%) | 33,750 |
| 26 Jul 2018 | INR | 1,173.9 | 1,186 | 1,160 | 1,175.85 | 1,175.85 | +1.7 (+0.14%) | 39,730 |
| 25 Jul 2018 | INR | 1,175 | 1,195 | 1,151.65 | 1,174.15 | 1,174.15 | +5.9 (+0.51%) | 62,210 |
| 24 Jul 2018 | INR | 1,148.9 | 1,177 | 1,145.05 | 1,168.25 | 1,168.25 | +24.85 (+2.17%) | 56,160 |
| 23 Jul 2018 | INR | 1,139.95 | 1,152.95 | 1,130 | 1,143.4 | 1,143.4 | +8.45 (+0.74%) | 64,000 |
| 20 Jul 2018 | INR | 1,164.9 | 1,179.95 | 1,129 | 1,134.95 | 1,134.95 | -22.65 (-1.96%) | 186,790 |
| 19 Jul 2018 | INR | 1,200 | 1,208 | 1,151 | 1,157.6 | 1,157.6 | -28.9 (-2.44%) | 75,940 |
| 18 Jul 2018 | INR | 1,191.75 | 1,200 | 1,183 | 1,186.5 | 1,186.5 | +3.6 (+0.30%) | 30,270 |
| 17 Jul 2018 | INR | 1,190.55 | 1,203.55 | 1,175 | 1,182.9 | 1,182.9 | -11.7 (-0.98%) | 33,520 |
| 16 Jul 2018 | INR | 1,228.4 | 1,234.95 | 1,191.65 | 1,194.6 | 1,194.6 | -24 (-1.97%) | 35,530 |
| 13 Jul 2018 | INR | 1,221.1 | 1,233 | 1,183.2 | 1,218.6 | 1,218.6 | -11.3 (-0.92%) | 60,710 |
| 12 Jul 2018 | INR | 1,255 | 1,259.9 | 1,222.8 | 1,229.9 | 1,229.9 | -18.35 (-1.47%) | 42,120 |
| 11 Jul 2018 | INR | 1,227.95 | 1,254.2 | 1,212 | 1,248.25 | 1,248.25 | +19.85 (+1.62%) | 81,930 |
| 10 Jul 2018 | INR | 1,211.35 | 1,235 | 1,205.2 | 1,228.4 | 1,228.4 | +27.25 (+2.27%) | 89,360 |
| 9 Jul 2018 | INR | 1,175.35 | 1,206 | 1,175.35 | 1,201.15 | 1,201.15 | +26.9 (+2.29%) | 77,630 |
| 6 Jul 2018 | INR | 1,189.95 | 1,189.95 | 1,170.1 | 1,174.25 | 1,174.25 | -8.05 (-0.68%) | 23,310 |
| 5 Jul 2018 | INR | 1,182.9 | 1,189 | 1,170.95 | 1,182.3 | 1,182.3 | +2.95 (+0.25%) | 28,000 |
| 4 Jul 2018 | INR | 1,175.55 | 1,189.85 | 1,171.05 | 1,179.35 | 1,179.35 | +5.8 (+0.49%) | 20,760 |
| 3 Jul 2018 | INR | 1,175.6 | 1,188.6 | 1,170 | 1,173.55 | 1,173.55 | -7.95 (-0.67%) | 19,620 |
| 2 Jul 2018 | INR | 1,187.3 | 1,189.85 | 1,163.05 | 1,181.5 | 1,181.5 | +3 (+0.25%) | 22,470 |
| 29 Jun 2018 | INR | 1,159.95 | 1,211 | 1,159.95 | 1,178.5 | 1,178.5 | +20.75 (+1.79%) | 80,290 |
| 28 Jun 2018 | INR | 1,180.5 | 1,181 | 1,151 | 1,157.75 | 1,157.75 | -28.15 (-2.37%) | 32,610 |
| 27 Jun 2018 | INR | 1,191 | 1,197.25 | 1,175 | 1,185.9 | 1,185.9 | -2.25 (-0.19%) | 22,930 |
| 26 Jun 2018 | INR | 1,165.15 | 1,193.95 | 1,165.15 | 1,188.15 | 1,188.15 | -1.1 (-0.09%) | 20,310 |
| 25 Jun 2018 | INR | 1,213 | 1,213 | 1,183 | 1,189.25 | 1,189.25 | -23 (-1.90%) | 26,100 |
