| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,111 | 1,134.8 | 1,089 | 1,116.1111 | 502.2502 | +4.556 (+0.41%) | 58,468 |
| 30 Jul 2018 | INR | 1,118.5111 | 1,169 | 1,100 | 1,111.5556 | 500.2003 | -6.955 (-0.62%) | 196,497 |
| 27 Jul 2018 | INR | 1,115 | 1,125 | 1,095.5111 | 1,118.5111 | 503.3302 | +11.667 (+1.05%) | 52,402 |
| 26 Jul 2018 | INR | 1,093.0444 | 1,111 | 1,093.0444 | 1,106.8444 | 498.0802 | +13.933 (+1.27%) | 158,224 |
| 25 Jul 2018 | INR | 1,100 | 1,108.7556 | 1,089.9556 | 1,092.9111 | 491.8102 | -1 (-0.09%) | 117,513 |
| 24 Jul 2018 | INR | 1,076.1111 | 1,119.9111 | 1,076.1111 | 1,093.9111 | 492.2602 | +17.8 (+1.65%) | 66,808 |
| 23 Jul 2018 | INR | 1,045.1556 | 1,089.9111 | 1,045.0444 | 1,076.1111 | 484.2502 | +30.956 (+2.96%) | 133,477 |
| 20 Jul 2018 | INR | 1,056.9556 | 1,097 | 1,036 | 1,045.1556 | 470.3203 | -3.955 (-0.38%) | 170,966 |
| 19 Jul 2018 | INR | 1,070 | 1,072 | 1,044 | 1,049.1111 | 472.1002 | -16.133 (-1.51%) | 28,033 |
| 18 Jul 2018 | INR | 1,077.8 | 1,100 | 1,056 | 1,065.2444 | 479.3602 | -1.556 (-0.15%) | 170,235 |
| 17 Jul 2018 | INR | 1,045.5111 | 1,080 | 1,045.2 | 1,066.8 | 480.0602 | +29.556 (+2.85%) | 47,928 |
| 16 Jul 2018 | INR | 1,049 | 1,068.8 | 1,032.2 | 1,037.2444 | 466.7602 | -12.2 (-1.16%) | 46,115 |
| 13 Jul 2018 | INR | 1,075 | 1,083.6444 | 1,033.3111 | 1,049.4444 | 472.2502 | -19.956 (-1.87%) | 69,417 |
| 12 Jul 2018 | INR | 1,040 | 1,080 | 1,028.4444 | 1,069.4 | 481.2302 | +36.444 (+3.53%) | 177,908 |
| 11 Jul 2018 | INR | 1,035 | 1,059 | 1,021 | 1,032.9556 | 464.8303 | -2.644 (-0.26%) | 141,391 |
| 10 Jul 2018 | INR | 1,017 | 1,037 | 1,006 | 1,035.6 | 466.0202 | +33.644 (+3.36%) | 240,699 |
| 9 Jul 2018 | INR | 1,015 | 1,015 | 994.1556 | 1,001.9556 | 450.8802 | +10.711 (+1.08%) | 57,679 |
| 6 Jul 2018 | INR | 980.8 | 994 | 968.1556 | 991.2444 | 446.0602 | +19.444 (+2.00%) | 34,544 |
| 5 Jul 2018 | INR | 985 | 985 | 960.1111 | 971.8 | 437.3102 | -8.956 (-0.91%) | 47,931 |
| 4 Jul 2018 | INR | 989 | 995 | 975.8444 | 980.7556 | 441.3402 | +0.044 (+0.0%) | 576,093 |
| 3 Jul 2018 | INR | 985.7111 | 994 | 972.0444 | 980.7111 | 441.3202 | -7.089 (-0.72%) | 67,984 |
| 2 Jul 2018 | INR | 1,017 | 1,029 | 980.5111 | 987.8 | 444.5102 | -19.956 (-1.98%) | 229,202 |
| 29 Jun 2018 | INR | 997 | 1,010.2444 | 995.1111 | 1,007.7556 | 453.4902 | +12.4 (+1.25%) | 50,899 |
| 28 Jun 2018 | INR | 1,018.6 | 1,018.6 | 990 | 995.3556 | 447.9102 | -15.155 (-1.50%) | 32,884 |
| 27 Jun 2018 | INR | 1,044.9556 | 1,044.9556 | 1,001 | 1,010.5111 | 454.7302 | -16.4 (-1.60%) | 48,039 |
| 26 Jun 2018 | INR | 996.5111 | 1,064.7556 | 990 | 1,026.9111 | 462.1102 | +30 (+3.01%) | 119,817 |
| 25 Jun 2018 | INR | 1,016 | 1,016 | 995 | 996.9111 | 448.6102 | -18.845 (-1.86%) | 22,842 |
| 22 Jun 2018 | INR | 1,016.7556 | 1,019.9111 | 1,005.1111 | 1,015.7556 | 457.0902 | +0.311 (+0.03%) | 581,108 |
| 21 Jun 2018 | INR | 998 | 1,022.9556 | 987 | 1,015.4444 | 456.9502 | +21.489 (+2.16%) | 47,691 |
| 20 Jun 2018 | INR | 1,005 | 1,006.5111 | 988.5111 | 993.9556 | 447.2802 | -6.244 (-0.62%) | 38,886 |
