| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,078.75 | 1,090 | 1,055 | 1,064.9 | 1,064.9 | -13.75 (-1.27%) | 4,685 |
| 30 Jul 2018 | INR | 1,089.65 | 1,089.65 | 1,047.3 | 1,078.65 | 1,078.65 | +5.05 (+0.47%) | 3,329 |
| 27 Jul 2018 | INR | 1,082.65 | 1,083 | 1,067.9 | 1,073.6 | 1,073.6 | -5.9 (-0.55%) | 3,468 |
| 26 Jul 2018 | INR | 1,094.5 | 1,107 | 1,073.2 | 1,079.5 | 1,079.5 | +0.05 (+0.0%) | 12,803 |
| 25 Jul 2018 | INR | 1,030.75 | 1,100 | 1,030.75 | 1,079.45 | 1,079.45 | +33.1 (+3.16%) | 3,705 |
| 24 Jul 2018 | INR | 1,039.5 | 1,057.05 | 1,029 | 1,046.35 | 1,046.35 | +6.85 (+0.66%) | 3,221 |
| 23 Jul 2018 | INR | 1,096.9 | 1,096.9 | 1,035 | 1,039.5 | 1,039.5 | -57.4 (-5.23%) | 11,357 |
| 20 Jul 2018 | INR | 1,069 | 1,101.85 | 1,058.45 | 1,096.9 | 1,096.9 | +27.1 (+2.53%) | 4,517 |
| 19 Jul 2018 | INR | 1,079.95 | 1,080 | 1,050 | 1,069.8 | 1,069.8 | -9.5 (-0.88%) | 2,489 |
| 18 Jul 2018 | INR | 1,099 | 1,110 | 1,066.05 | 1,079.3 | 1,079.3 | -20.65 (-1.88%) | 7,985 |
| 17 Jul 2018 | INR | 1,099 | 1,102.7 | 1,085.55 | 1,099.95 | 1,099.95 | +0.7 (+0.06%) | 5,916 |
| 16 Jul 2018 | INR | 1,112.4 | 1,112.4 | 1,092.05 | 1,099.25 | 1,099.25 | -15.5 (-1.39%) | 7,725 |
| 13 Jul 2018 | INR | 1,120 | 1,135 | 1,108 | 1,114.75 | 1,114.75 | -3.9 (-0.35%) | 1,648 |
| 12 Jul 2018 | INR | 1,136 | 1,141.75 | 1,106.05 | 1,118.65 | 1,118.65 | -18.75 (-1.65%) | 5,652 |
| 11 Jul 2018 | INR | 1,142.1 | 1,152.85 | 1,131.35 | 1,137.4 | 1,137.4 | -12.35 (-1.07%) | 2,626 |
| 10 Jul 2018 | INR | 1,148.7 | 1,158.75 | 1,139.45 | 1,149.75 | 1,149.75 | -0.1 (-0.01%) | 2,190 |
| 9 Jul 2018 | INR | 1,155.35 | 1,160 | 1,138.1 | 1,149.85 | 1,149.85 | -5.5 (-0.48%) | 1,993 |
| 6 Jul 2018 | INR | 1,161.05 | 1,170 | 1,153 | 1,155.35 | 1,155.35 | -6.25 (-0.54%) | 1,000 |
| 5 Jul 2018 | INR | 1,182.95 | 1,182.95 | 1,160 | 1,161.6 | 1,161.6 | -6.4 (-0.55%) | 676 |
| 4 Jul 2018 | INR | 1,172.9 | 1,172.9 | 1,159 | 1,168 | 1,168 | -4.9 (-0.42%) | 826 |
| 3 Jul 2018 | INR | 1,190 | 1,190 | 1,152.6 | 1,172.9 | 1,172.9 | -0.65 (-0.06%) | 523 |
| 2 Jul 2018 | INR | 1,165.55 | 1,185 | 1,149.95 | 1,173.55 | 1,173.55 | +9.75 (+0.84%) | 1,723 |
| 29 Jun 2018 | INR | 1,183.6 | 1,186.3 | 1,158.2 | 1,163.8 | 1,163.8 | -14.05 (-1.19%) | 1,499 |
| 28 Jun 2018 | INR | 1,211.1 | 1,223.75 | 1,160.65 | 1,177.85 | 1,177.85 | -51.95 (-4.22%) | 1,960 |
| 27 Jun 2018 | INR | 1,258 | 1,258 | 1,222.2 | 1,229.8 | 1,229.8 | -28.6 (-2.27%) | 855 |
| 26 Jun 2018 | INR | 1,258.85 | 1,260 | 1,247 | 1,258.4 | 1,258.4 | -1.1 (-0.09%) | 6,472 |
| 25 Jun 2018 | INR | 1,265 | 1,275 | 1,250 | 1,259.5 | 1,259.5 | -3.65 (-0.29%) | 2,021 |
| 22 Jun 2018 | INR | 1,262.2 | 1,269.9 | 1,250 | 1,263.15 | 1,263.15 | +1.45 (+0.11%) | 1,533 |
| 21 Jun 2018 | INR | 1,259.95 | 1,270 | 1,248.15 | 1,261.7 | 1,261.7 | +4.8 (+0.38%) | 1,473 |
| 20 Jun 2018 | INR | 1,264.4 | 1,264.45 | 1,248.05 | 1,256.9 | 1,256.9 | +6.7 (+0.54%) | 2,150 |
