| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,199.95 | 1,240 | 1,179.95 | 1,200 | 1,200 | +29.5 (+2.52%) | 511 |
| 30 Jul 2018 | INR | 1,210.5 | 1,210.5 | 1,170.5 | 1,170.5 | 1,170.5 | -34.5 (-2.86%) | 68 |
| 27 Jul 2018 | INR | 1,218.05 | 1,237 | 1,205 | 1,205 | 1,205 | -13 (-1.07%) | 157 |
| 26 Jul 2018 | INR | 1,200 | 1,218 | 1,200 | 1,218 | 1,218 | +15.85 (+1.32%) | 18 |
| 25 Jul 2018 | INR | 1,220 | 1,220 | 1,200 | 1,202.15 | 1,202.15 | +2.15 (+0.18%) | 114 |
| 24 Jul 2018 | INR | 1,184.95 | 1,207.9 | 1,184.95 | 1,200 | 1,200 | +10.75 (+0.90%) | 252 |
| 23 Jul 2018 | INR | 1,194 | 1,194 | 1,187.95 | 1,189.25 | 1,189.25 | +38.25 (+3.32%) | 16 |
| 20 Jul 2018 | INR | 1,171.85 | 1,171.85 | 1,150 | 1,151 | 1,151 | +13.25 (+1.16%) | 4 |
| 19 Jul 2018 | INR | 1,170.05 | 1,178 | 1,135.25 | 1,137.75 | 1,137.75 | -35.3 (-3.01%) | 253 |
| 18 Jul 2018 | INR | 1,200 | 1,200 | 1,162.05 | 1,173.05 | 1,173.05 | -26.95 (-2.25%) | 78 |
| 17 Jul 2018 | INR | 1,167.05 | 1,211 | 1,167.05 | 1,200 | 1,200 | +34.75 (+2.98%) | 105 |
| 16 Jul 2018 | INR | 1,199.9 | 1,199.95 | 1,165.2 | 1,165.25 | 1,165.25 | -10.75 (-0.91%) | 51 |
| 13 Jul 2018 | INR | 1,200.1 | 1,200.1 | 1,170.6 | 1,176 | 1,176 | -24 (-2%) | 364 |
| 12 Jul 2018 | INR | 1,199.9 | 1,249 | 1,199.9 | 1,200 | 1,200 | +11.8 (+0.99%) | 113 |
| 11 Jul 2018 | INR | 1,180.05 | 1,195 | 1,150 | 1,188.2 | 1,188.2 | +20.35 (+1.74%) | 422 |
| 10 Jul 2018 | INR | 1,175.15 | 1,190 | 1,160 | 1,167.85 | 1,167.85 | -22.15 (-1.86%) | 202 |
| 9 Jul 2018 | INR | 1,200.05 | 1,200.05 | 1,190 | 1,190 | 1,190 | 0.0 (0.0%) | 30 |
| 6 Jul 2018 | INR | 1,200 | 1,200 | 1,190 | 1,190 | 1,190 | -10 (-0.83%) | 197 |
| 5 Jul 2018 | INR | 1,200 | 1,200 | 1,190 | 1,200 | 1,200 | +3 (+0.25%) | 253 |
| 4 Jul 2018 | INR | 1,212 | 1,212 | 1,190 | 1,197 | 1,197 | -3.05 (-0.25%) | 161 |
| 3 Jul 2018 | INR | 1,200 | 1,241.1 | 1,160.45 | 1,200.05 | 1,200.05 | -8.65 (-0.72%) | 225 |
| 2 Jul 2018 | INR | 1,160.5 | 1,224 | 1,160.5 | 1,208.7 | 1,208.7 | +18.7 (+1.57%) | 373 |
| 29 Jun 2018 | INR | 1,186 | 1,195 | 1,186 | 1,190 | 1,190 | +4.9 (+0.41%) | 316 |
| 28 Jun 2018 | INR | 1,205.5 | 1,205.5 | 1,185 | 1,185.1 | 1,185.1 | -25.5 (-2.11%) | 457 |
| 27 Jun 2018 | INR | 1,190.05 | 1,260 | 1,175.1 | 1,210.6 | 1,210.6 | +16.05 (+1.34%) | 267 |
| 26 Jun 2018 | INR | 1,214.95 | 1,268.85 | 1,128 | 1,194.55 | 1,194.55 | -5.45 (-0.45%) | 769 |
| 25 Jun 2018 | INR | 1,190 | 1,269.95 | 1,190 | 1,200 | 1,200 | +10 (+0.84%) | 120 |
| 22 Jun 2018 | INR | 1,207.15 | 1,278.4 | 1,190 | 1,190 | 1,190 | -16 (-1.33%) | 134 |
| 21 Jun 2018 | INR | 1,202 | 1,206 | 1,190 | 1,206 | 1,206 | +5.7 (+0.47%) | 151 |
| 20 Jun 2018 | INR | 1,206.3 | 1,206.35 | 1,170 | 1,200.3 | 1,200.3 | +9.95 (+0.84%) | 128 |
