| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,430 | 1,456.6 | 1,426 | 1,451.4 | 1,451.4 | +21.2 (+1.48%) | 1,220,000 |
| 30 Jul 2018 | INR | 1,434.25 | 1,451.85 | 1,427 | 1,430.2 | 1,430.2 | -4.65 (-0.32%) | 750,390 |
| 27 Jul 2018 | INR | 1,437 | 1,454 | 1,425.35 | 1,434.85 | 1,434.85 | +1 (+0.07%) | 630,980 |
| 26 Jul 2018 | INR | 1,448.1 | 1,457.85 | 1,422.25 | 1,433.85 | 1,433.85 | -16.3 (-1.12%) | 1,730,000 |
| 25 Jul 2018 | INR | 1,453 | 1,490.6 | 1,421.35 | 1,450.15 | 1,450.15 | -17.6 (-1.20%) | 4,310,000 |
| 24 Jul 2018 | INR | 1,443 | 1,476.2 | 1,425.5 | 1,467.75 | 1,467.75 | +34.55 (+2.41%) | 2,170,000 |
| 23 Jul 2018 | INR | 1,425.1 | 1,464.4 | 1,396.6 | 1,433.2 | 1,433.2 | +36.75 (+2.63%) | 1,980,000 |
| 20 Jul 2018 | INR | 1,403 | 1,404.75 | 1,381.5 | 1,396.45 | 1,396.45 | -6.55 (-0.47%) | 575,190 |
| 19 Jul 2018 | INR | 1,395 | 1,408.5 | 1,393.95 | 1,403 | 1,403 | +10 (+0.72%) | 848,180 |
| 18 Jul 2018 | INR | 1,386 | 1,399.95 | 1,377.55 | 1,393 | 1,393 | +16.75 (+1.22%) | 1,090,000 |
| 17 Jul 2018 | INR | 1,365.4 | 1,383.5 | 1,353.1 | 1,376.25 | 1,376.25 | +16.7 (+1.23%) | 1,170,000 |
| 16 Jul 2018 | INR | 1,370 | 1,394.9 | 1,351.1 | 1,359.55 | 1,359.55 | -8.25 (-0.60%) | 1,230,000 |
| 13 Jul 2018 | INR | 1,359.5 | 1,374.4 | 1,358.7 | 1,367.8 | 1,367.8 | +9.9 (+0.73%) | 655,590 |
| 12 Jul 2018 | INR | 1,370 | 1,379 | 1,346 | 1,357.9 | 1,357.9 | -1.9 (-0.14%) | 953,050 |
| 11 Jul 2018 | INR | 1,360 | 1,384.75 | 1,357.35 | 1,359.8 | 1,359.8 | -10.65 (-0.78%) | 784,240 |
| 10 Jul 2018 | INR | 1,362.8 | 1,375.5 | 1,355 | 1,370.45 | 1,370.45 | +7.35 (+0.54%) | 796,990 |
| 9 Jul 2018 | INR | 1,330 | 1,367.9 | 1,325.25 | 1,363.1 | 1,363.1 | +39.95 (+3.02%) | 1,390,000 |
| 6 Jul 2018 | INR | 1,325 | 1,335.4 | 1,309.05 | 1,323.15 | 1,323.15 | +1.75 (+0.13%) | 1,660,000 |
| 5 Jul 2018 | INR | 1,294.8 | 1,330 | 1,278.3 | 1,321.4 | 1,321.4 | +31.6 (+2.45%) | 1,730,000 |
| 4 Jul 2018 | INR | 1,296 | 1,299.95 | 1,282.75 | 1,289.8 | 1,289.8 | -2.05 (-0.16%) | 619,320 |
| 3 Jul 2018 | INR | 1,298.6 | 1,308.6 | 1,288.1 | 1,291.85 | 1,291.85 | -1.2 (-0.09%) | 1,400,000 |
| 2 Jul 2018 | INR | 1,266.5 | 1,297.95 | 1,261 | 1,293.05 | 1,293.05 | +28.6 (+2.26%) | 1,440,000 |
| 29 Jun 2018 | INR | 1,268.25 | 1,271.1 | 1,252.15 | 1,264.45 | 1,264.45 | -3.95 (-0.31%) | 622,680 |
| 28 Jun 2018 | INR | 1,267.15 | 1,273.45 | 1,250 | 1,268.4 | 1,268.4 | +1.25 (+0.10%) | 729,640 |
| 27 Jun 2018 | INR | 1,279.15 | 1,285 | 1,263 | 1,267.15 | 1,267.15 | -7.45 (-0.58%) | 857,950 |
| 26 Jun 2018 | INR | 1,255 | 1,279.85 | 1,253 | 1,274.6 | 1,274.6 | +21.15 (+1.69%) | 1,260,000 |
| 25 Jun 2018 | INR | 1,268 | 1,272.1 | 1,249.3 | 1,253.45 | 1,253.45 | -14.25 (-1.12%) | 936,250 |
| 22 Jun 2018 | INR | 1,261.5 | 1,273.55 | 1,240.2 | 1,267.7 | 1,267.7 | +14.7 (+1.17%) | 646,450 |
| 21 Jun 2018 | INR | 1,272 | 1,279.9 | 1,246 | 1,253 | 1,253 | -18.3 (-1.44%) | 1,180,000 |
| 20 Jun 2018 | INR | 1,275 | 1,275 | 1,260 | 1,271.3 | 1,271.3 | +2.1 (+0.17%) | 484,910 |
