| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,286.95 | 1,286.95 | 1,264.85 | 1,270.8 | 1,270.8 | -3.3 (-0.26%) | 2,013 |
| 30 Jul 2018 | INR | 1,276 | 1,297.45 | 1,265.05 | 1,274.1 | 1,274.1 | -1.45 (-0.11%) | 1,553 |
| 27 Jul 2018 | INR | 1,285.05 | 1,285.05 | 1,275 | 1,275.55 | 1,275.55 | -3.25 (-0.25%) | 1,161 |
| 26 Jul 2018 | INR | 1,270 | 1,285 | 1,260 | 1,278.8 | 1,278.8 | +3.8 (+0.30%) | 739 |
| 25 Jul 2018 | INR | 1,281.9 | 1,285 | 1,258.1 | 1,275 | 1,275 | +2.2 (+0.17%) | 2,210 |
| 24 Jul 2018 | INR | 1,277.9 | 1,278 | 1,252 | 1,272.8 | 1,272.8 | +9.7 (+0.77%) | 896 |
| 23 Jul 2018 | INR | 1,276.95 | 1,277 | 1,250 | 1,263.1 | 1,263.1 | -1.35 (-0.11%) | 655 |
| 20 Jul 2018 | INR | 1,255.7 | 1,273.45 | 1,255 | 1,264.45 | 1,264.45 | -4.15 (-0.33%) | 1,331 |
| 19 Jul 2018 | INR | 1,258.8 | 1,277 | 1,258.05 | 1,268.6 | 1,268.6 | +0.55 (+0.04%) | 1,016 |
| 18 Jul 2018 | INR | 1,268 | 1,298.7 | 1,260 | 1,268.05 | 1,268.05 | -17.6 (-1.37%) | 867 |
| 17 Jul 2018 | INR | 1,270 | 1,291.9 | 1,268 | 1,285.65 | 1,285.65 | +12.65 (+0.99%) | 1,216 |
| 16 Jul 2018 | INR | 1,312 | 1,312 | 1,265.55 | 1,273 | 1,273 | -15.2 (-1.18%) | 1,065 |
| 13 Jul 2018 | INR | 1,289.1 | 1,297 | 1,273.05 | 1,288.2 | 1,288.2 | -3.6 (-0.28%) | 1,278 |
| 12 Jul 2018 | INR | 1,296.85 | 1,300 | 1,275 | 1,291.8 | 1,291.8 | -1.6 (-0.12%) | 1,261 |
| 11 Jul 2018 | INR | 1,278.95 | 1,294.8 | 1,270.3 | 1,293.4 | 1,293.4 | +13 (+1.02%) | 524 |
| 10 Jul 2018 | INR | 1,280 | 1,298.9 | 1,275 | 1,280.4 | 1,280.4 | -10.35 (-0.80%) | 852 |
| 9 Jul 2018 | INR | 1,289.65 | 1,300 | 1,280 | 1,290.75 | 1,290.75 | +1.1 (+0.09%) | 2,051 |
| 6 Jul 2018 | INR | 1,299.8 | 1,300 | 1,280.45 | 1,289.65 | 1,289.65 | +7.65 (+0.60%) | 2,509 |
| 5 Jul 2018 | INR | 1,298 | 1,298 | 1,270 | 1,282 | 1,282 | -15.9 (-1.23%) | 1,086 |
| 4 Jul 2018 | INR | 1,280 | 1,300 | 1,266.35 | 1,297.9 | 1,297.9 | +11.6 (+0.90%) | 2,121 |
| 3 Jul 2018 | INR | 1,274 | 1,325 | 1,257.05 | 1,286.3 | 1,286.3 | +28.4 (+2.26%) | 9,698 |
| 2 Jul 2018 | INR | 1,275 | 1,275 | 1,252.05 | 1,257.9 | 1,257.9 | +0.9 (+0.07%) | 3,205 |
| 29 Jun 2018 | INR | 1,277.9 | 1,294.8 | 1,250 | 1,257 | 1,257 | -4.15 (-0.33%) | 3,270 |
| 28 Jun 2018 | INR | 1,280 | 1,286.25 | 1,259 | 1,261.15 | 1,261.15 | -20.25 (-1.58%) | 3,262 |
| 27 Jun 2018 | INR | 1,288.55 | 1,288.55 | 1,266.05 | 1,281.4 | 1,281.4 | -8.35 (-0.65%) | 5,369 |
| 26 Jun 2018 | INR | 1,280.2 | 1,300 | 1,280 | 1,289.75 | 1,289.75 | -2.9 (-0.22%) | 1,556 |
| 25 Jun 2018 | INR | 1,318 | 1,319.95 | 1,285.15 | 1,292.65 | 1,292.65 | -14.25 (-1.09%) | 2,373 |
| 22 Jun 2018 | INR | 1,280.1 | 1,309.45 | 1,280.1 | 1,306.9 | 1,306.9 | +6.8 (+0.52%) | 847 |
| 21 Jun 2018 | INR | 1,313 | 1,321.45 | 1,294.55 | 1,300.1 | 1,300.1 | -11.1 (-0.85%) | 3,717 |
| 20 Jun 2018 | INR | 1,310.9 | 1,315 | 1,300 | 1,311.2 | 1,311.2 | +12 (+0.92%) | 821 |
