| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,160.05 | 1,175 | 1,153.65 | 1,167.75 | 1,167.75 | +1 (+0.09%) | 6,742 |
| 30 Jul 2018 | INR | 1,155 | 1,178 | 1,137.75 | 1,166.75 | 1,166.75 | +16 (+1.39%) | 5,701 |
| 27 Jul 2018 | INR | 1,138 | 1,182 | 1,120.55 | 1,150.75 | 1,150.75 | +28.6 (+2.55%) | 9,092 |
| 26 Jul 2018 | INR | 1,109.9 | 1,132.5 | 1,097.7 | 1,122.15 | 1,122.15 | +6.3 (+0.56%) | 4,739 |
| 25 Jul 2018 | INR | 1,113.45 | 1,135 | 1,092.2 | 1,115.85 | 1,115.85 | +18.85 (+1.72%) | 15,615 |
| 24 Jul 2018 | INR | 1,036 | 1,105.85 | 1,036 | 1,097 | 1,097 | +37.45 (+3.53%) | 21,507 |
| 23 Jul 2018 | INR | 1,135.1 | 1,135.1 | 1,050 | 1,059.55 | 1,059.55 | -28.6 (-2.63%) | 36,809 |
| 20 Jul 2018 | INR | 1,135.25 | 1,135.25 | 1,082 | 1,088.15 | 1,088.15 | -47.1 (-4.15%) | 7,420 |
| 19 Jul 2018 | INR | 1,159 | 1,159.8 | 1,070 | 1,135.25 | 1,135.25 | -2.95 (-0.26%) | 11,561 |
| 18 Jul 2018 | INR | 1,213 | 1,213 | 1,130.1 | 1,138.2 | 1,138.2 | -39.9 (-3.39%) | 9,563 |
| 17 Jul 2018 | INR | 1,180 | 1,195 | 1,127 | 1,178.1 | 1,178.1 | -10.85 (-0.91%) | 21,847 |
| 16 Jul 2018 | INR | 1,221.05 | 1,232.65 | 1,175.55 | 1,188.95 | 1,188.95 | -40.4 (-3.29%) | 24,046 |
| 13 Jul 2018 | INR | 1,241.05 | 1,257.95 | 1,225 | 1,229.35 | 1,229.35 | -19.85 (-1.59%) | 12,751 |
| 12 Jul 2018 | INR | 1,287 | 1,362.4 | 1,240.1 | 1,249.2 | 1,249.2 | -35.45 (-2.76%) | 30,464 |
| 11 Jul 2018 | INR | 1,232.2 | 1,293.95 | 1,226.95 | 1,284.65 | 1,284.65 | +54.05 (+4.39%) | 19,116 |
| 10 Jul 2018 | INR | 1,240 | 1,248.95 | 1,225.2 | 1,230.6 | 1,230.6 | -9.9 (-0.80%) | 14,922 |
| 9 Jul 2018 | INR | 1,188.7 | 1,250 | 1,165 | 1,240.5 | 1,240.5 | +87.2 (+7.56%) | 42,481 |
| 6 Jul 2018 | INR | 1,127 | 1,163.9 | 1,121 | 1,153.3 | 1,153.3 | +26 (+2.31%) | 12,896 |
| 5 Jul 2018 | INR | 1,095.25 | 1,142.75 | 1,095.25 | 1,127.3 | 1,127.3 | +11.8 (+1.06%) | 14,935 |
| 4 Jul 2018 | INR | 1,090.1 | 1,125.25 | 1,088 | 1,115.5 | 1,115.5 | +6.35 (+0.57%) | 10,329 |
| 3 Jul 2018 | INR | 1,090.5 | 1,124.9 | 1,066.5 | 1,109.15 | 1,109.15 | +18.65 (+1.71%) | 11,816 |
| 2 Jul 2018 | INR | 1,053.45 | 1,126.15 | 1,031.35 | 1,090.5 | 1,090.5 | +47.6 (+4.56%) | 40,003 |
| 29 Jun 2018 | INR | 1,020.35 | 1,050 | 1,020.35 | 1,042.9 | 1,042.9 | +11.15 (+1.08%) | 14,870 |
| 28 Jun 2018 | INR | 1,049.6 | 1,049.6 | 1,020 | 1,031.75 | 1,031.75 | -9.55 (-0.92%) | 10,192 |
| 27 Jun 2018 | INR | 1,043.55 | 1,050 | 1,015 | 1,041.3 | 1,041.3 | +1.3 (+0.13%) | 11,818 |
| 26 Jun 2018 | INR | 1,013.95 | 1,048.5 | 1,000 | 1,040 | 1,040 | +29.6 (+2.93%) | 14,110 |
| 25 Jun 2018 | INR | 1,004.8 | 1,032.8 | 996.65 | 1,010.4 | 1,010.4 | +7.65 (+0.76%) | 19,109 |
| 22 Jun 2018 | INR | 998.35 | 1,007 | 985 | 1,002.75 | 1,002.75 | +5.8 (+0.58%) | 8,629 |
| 21 Jun 2018 | INR | 1,004.2 | 1,011.5 | 995 | 996.95 | 996.95 | -5.8 (-0.58%) | 7,215 |
| 20 Jun 2018 | INR | 1,003.9 | 1,012 | 972.7 | 1,002.75 | 1,002.75 | +6.85 (+0.69%) | 5,952 |
