| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,340 | 1,388.56 | 1,340 | 1,352.1 | 676.05 | +16.9 (+1.27%) | 846 |
| 30 Jul 2018 | INR | 1,292 | 1,380 | 1,292 | 1,335.2 | 667.6 | +35.2 (+2.71%) | 1,042 |
| 27 Jul 2018 | INR | 1,300 | 1,334 | 1,283 | 1,300 | 650 | +9 (+0.70%) | 62 |
| 26 Jul 2018 | INR | 1,272.4 | 1,310 | 1,272.26 | 1,291 | 645.5 | -5.44 (-0.42%) | 2,576 |
| 25 Jul 2018 | INR | 1,233.06 | 1,385 | 1,233.06 | 1,296.44 | 648.22 | +33.64 (+2.66%) | 3,470 |
| 24 Jul 2018 | INR | 1,306 | 1,324 | 1,250 | 1,262.8 | 631.4 | -18.2 (-1.42%) | 486 |
| 23 Jul 2018 | INR | 1,228 | 1,305.1 | 1,228 | 1,281 | 640.5 | +26 (+2.07%) | 244 |
| 20 Jul 2018 | INR | 1,252.76 | 1,255 | 1,244 | 1,255 | 627.5 | +2.24 (+0.18%) | 40 |
| 19 Jul 2018 | INR | 1,280.06 | 1,299.5 | 1,250.1 | 1,252.76 | 626.38 | -26.64 (-2.08%) | 294 |
| 18 Jul 2018 | INR | 1,345 | 1,357.44 | 1,270 | 1,279.4 | 639.7 | -66.6 (-4.95%) | 1,466 |
| 17 Jul 2018 | INR | 1,340.06 | 1,354.8 | 1,325 | 1,346 | 673 | +34.24 (+2.61%) | 272 |
| 16 Jul 2018 | INR | 1,326 | 1,421 | 1,299.4 | 1,311.76 | 655.88 | -57.44 (-4.20%) | 764 |
| 13 Jul 2018 | INR | 1,335 | 1,393.84 | 1,335 | 1,369.2 | 684.6 | +4.54 (+0.33%) | 230 |
| 12 Jul 2018 | INR | 1,330 | 1,449.9 | 1,330 | 1,364.66 | 682.33 | +4.4 (+0.32%) | 2,002 |
| 11 Jul 2018 | INR | 1,374 | 1,374 | 1,360 | 1,360.26 | 680.13 | +10.16 (+0.75%) | 434 |
| 10 Jul 2018 | INR | 1,349.66 | 1,370 | 1,345 | 1,350.1 | 675.05 | +7.44 (+0.55%) | 392 |
| 9 Jul 2018 | INR | 1,354.94 | 1,385.94 | 1,331 | 1,342.66 | 671.33 | +10.4 (+0.78%) | 562 |
| 6 Jul 2018 | INR | 1,343.06 | 1,380 | 1,327 | 1,332.26 | 666.13 | -2.54 (-0.19%) | 764 |
| 5 Jul 2018 | INR | 1,393 | 1,393 | 1,325 | 1,334.8 | 667.4 | -51.64 (-3.72%) | 3,172 |
| 4 Jul 2018 | INR | 1,355.06 | 1,434.56 | 1,350 | 1,386.44 | 693.22 | -5.12 (-0.37%) | 4,942 |
| 3 Jul 2018 | INR | 1,301.26 | 1,400 | 1,301.26 | 1,391.56 | 695.78 | +38.4 (+2.84%) | 610 |
| 2 Jul 2018 | INR | 1,408 | 1,408 | 1,313 | 1,353.16 | 676.58 | +26.56 (+2.00%) | 154 |
| 29 Jun 2018 | INR | 1,310.06 | 1,373.9 | 1,310 | 1,326.6 | 663.3 | -22.5 (-1.67%) | 1,114 |
| 28 Jun 2018 | INR | 1,350.06 | 1,404.4 | 1,326 | 1,349.1 | 674.55 | -5.9 (-0.44%) | 5,552 |
| 27 Jun 2018 | INR | 1,355.06 | 1,362 | 1,341 | 1,355 | 677.5 | +15.3 (+1.14%) | 4,414 |
| 26 Jun 2018 | INR | 1,399.9 | 1,434 | 1,331 | 1,339.7 | 669.85 | -42.4 (-3.07%) | 2,732 |
| 25 Jun 2018 | INR | 1,412 | 1,445 | 1,375 | 1,382.1 | 691.05 | -45.5 (-3.19%) | 3,066 |
| 22 Jun 2018 | INR | 1,455 | 1,470.06 | 1,421 | 1,427.6 | 713.8 | -38.3 (-2.61%) | 2,806 |
| 21 Jun 2018 | INR | 1,475 | 1,505 | 1,448 | 1,465.9 | 732.95 | -22.1 (-1.49%) | 4,722 |
| 20 Jun 2018 | INR | 1,500 | 1,500 | 1,476 | 1,488 | 744 | -0.3 (-0.02%) | 552 |
