| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,166.15 | 1,174.85 | 1,150 | 1,161.2 | 1,161.2 | +4.25 (+0.37%) | 2,549 |
| 30 Jul 2018 | INR | 1,167.95 | 1,200 | 1,140 | 1,156.95 | 1,156.95 | -7.25 (-0.62%) | 6,114 |
| 27 Jul 2018 | INR | 1,195 | 1,195 | 1,160 | 1,164.2 | 1,164.2 | -21.85 (-1.84%) | 5,255 |
| 26 Jul 2018 | INR | 1,200 | 1,200 | 1,180 | 1,186.05 | 1,186.05 | -13.8 (-1.15%) | 797 |
| 25 Jul 2018 | INR | 1,200.5 | 1,200.5 | 1,179.05 | 1,199.85 | 1,199.85 | +9.6 (+0.81%) | 977 |
| 24 Jul 2018 | INR | 1,177.95 | 1,207 | 1,177 | 1,190.25 | 1,190.25 | +29.65 (+2.55%) | 2,211 |
| 23 Jul 2018 | INR | 1,120 | 1,188.95 | 1,112.45 | 1,160.6 | 1,160.6 | +33.25 (+2.95%) | 3,617 |
| 20 Jul 2018 | INR | 1,180 | 1,180 | 1,115 | 1,127.35 | 1,127.35 | -58.05 (-4.90%) | 4,083 |
| 19 Jul 2018 | INR | 1,184.05 | 1,199 | 1,170 | 1,185.4 | 1,185.4 | +5.6 (+0.47%) | 1,782 |
| 18 Jul 2018 | INR | 1,217.95 | 1,217.95 | 1,171 | 1,179.8 | 1,179.8 | -9.85 (-0.83%) | 1,197 |
| 17 Jul 2018 | INR | 1,200 | 1,210 | 1,180 | 1,189.65 | 1,189.65 | -13.05 (-1.09%) | 4,752 |
| 16 Jul 2018 | INR | 1,206.95 | 1,229.95 | 1,191.95 | 1,202.7 | 1,202.7 | -4.6 (-0.38%) | 2,790 |
| 13 Jul 2018 | INR | 1,242 | 1,265.05 | 1,185.3 | 1,207.3 | 1,207.3 | -35.2 (-2.83%) | 4,572 |
| 12 Jul 2018 | INR | 1,263.75 | 1,270 | 1,232 | 1,242.5 | 1,242.5 | -10.6 (-0.85%) | 2,040 |
| 11 Jul 2018 | INR | 1,280.9 | 1,302 | 1,245 | 1,253.1 | 1,253.1 | -28.4 (-2.22%) | 3,663 |
| 10 Jul 2018 | INR | 1,300 | 1,302 | 1,278 | 1,281.5 | 1,281.5 | -18.35 (-1.41%) | 2,660 |
| 9 Jul 2018 | INR | 1,259 | 1,320 | 1,245.5 | 1,299.85 | 1,299.85 | +40.55 (+3.22%) | 7,709 |
| 6 Jul 2018 | INR | 1,271.1 | 1,275.6 | 1,245 | 1,259.3 | 1,259.3 | -12.3 (-0.97%) | 1,881 |
| 5 Jul 2018 | INR | 1,278.4 | 1,294.9 | 1,262 | 1,271.6 | 1,271.6 | -3.45 (-0.27%) | 2,631 |
| 4 Jul 2018 | INR | 1,286.6 | 1,292.65 | 1,242.4 | 1,275.05 | 1,275.05 | -6 (-0.47%) | 3,053 |
| 3 Jul 2018 | INR | 1,295 | 1,296.7 | 1,273.55 | 1,281.05 | 1,281.05 | -5.35 (-0.42%) | 1,856 |
| 2 Jul 2018 | INR | 1,359 | 1,359 | 1,270.1 | 1,286.4 | 1,286.4 | -24 (-1.83%) | 5,936 |
| 29 Jun 2018 | INR | 1,271.6 | 1,327 | 1,240.6 | 1,310.4 | 1,310.4 | +38.15 (+3.00%) | 5,418 |
| 28 Jun 2018 | INR | 1,275 | 1,281.3 | 1,256 | 1,272.25 | 1,272.25 | -6.55 (-0.51%) | 3,076 |
| 27 Jun 2018 | INR | 1,310 | 1,348 | 1,266.7 | 1,278.8 | 1,278.8 | -10.95 (-0.85%) | 4,833 |
| 26 Jun 2018 | INR | 1,287.45 | 1,299 | 1,275.05 | 1,289.75 | 1,289.75 | +0.4 (+0.03%) | 1,685 |
| 25 Jun 2018 | INR | 1,269.65 | 1,299 | 1,269.65 | 1,289.35 | 1,289.35 | +21 (+1.66%) | 1,023 |
| 22 Jun 2018 | INR | 1,264.2 | 1,270 | 1,264.2 | 1,268.35 | 1,268.35 | +3.5 (+0.28%) | 2,885 |
| 21 Jun 2018 | INR | 1,253.15 | 1,278 | 1,253.15 | 1,264.85 | 1,264.85 | +1.65 (+0.13%) | 859 |
| 20 Jun 2018 | INR | 1,267.7 | 1,273 | 1,262 | 1,263.2 | 1,263.2 | -10.8 (-0.85%) | 1,026 |
