| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,305.55 | 1,313.6 | 1,289 | 1,309.35 | 1,309.35 | +4.7 (+0.36%) | 51,158 |
| 30 Jul 2018 | INR | 1,310.95 | 1,310.95 | 1,285.3 | 1,304.65 | 1,304.65 | -6.35 (-0.48%) | 64,316 |
| 27 Jul 2018 | INR | 1,311.05 | 1,327.25 | 1,307 | 1,311 | 1,311 | +1.4 (+0.11%) | 96,499 |
| 26 Jul 2018 | INR | 1,315 | 1,322.5 | 1,295.6 | 1,309.6 | 1,309.6 | -5.2 (-0.40%) | 85,896 |
| 25 Jul 2018 | INR | 1,313 | 1,320 | 1,294.6 | 1,314.8 | 1,314.8 | +1.45 (+0.11%) | 71,222 |
| 24 Jul 2018 | INR | 1,350 | 1,350 | 1,305 | 1,313.35 | 1,313.35 | -22.85 (-1.71%) | 101,706 |
| 23 Jul 2018 | INR | 1,333.45 | 1,351.35 | 1,321.95 | 1,336.2 | 1,336.2 | +2.75 (+0.21%) | 45,624 |
| 20 Jul 2018 | INR | 1,349.9 | 1,365.5 | 1,328.1 | 1,333.45 | 1,333.45 | -16.8 (-1.24%) | 92,995 |
| 19 Jul 2018 | INR | 1,409.5 | 1,412.35 | 1,335 | 1,350.25 | 1,350.25 | -51.8 (-3.69%) | 321,213 |
| 18 Jul 2018 | INR | 1,420 | 1,420 | 1,393.1 | 1,402.05 | 1,402.05 | -0.65 (-0.05%) | 33,572 |
| 17 Jul 2018 | INR | 1,424 | 1,424 | 1,392.9 | 1,402.7 | 1,402.7 | -5.65 (-0.40%) | 163,233 |
| 16 Jul 2018 | INR | 1,414.95 | 1,415.5 | 1,398.55 | 1,408.35 | 1,408.35 | +3.5 (+0.25%) | 34,637 |
| 13 Jul 2018 | INR | 1,389.7 | 1,411.35 | 1,387.15 | 1,404.85 | 1,404.85 | +11.25 (+0.81%) | 58,085 |
| 12 Jul 2018 | INR | 1,395.5 | 1,399.7 | 1,384.95 | 1,393.6 | 1,393.6 | +11.4 (+0.82%) | 43,971 |
| 11 Jul 2018 | INR | 1,370.8 | 1,387.4 | 1,370 | 1,382.2 | 1,382.2 | +9.75 (+0.71%) | 34,624 |
| 10 Jul 2018 | INR | 1,390 | 1,390 | 1,367.65 | 1,372.45 | 1,372.45 | -13.25 (-0.96%) | 41,701 |
| 9 Jul 2018 | INR | 1,372.05 | 1,388 | 1,368.7 | 1,385.7 | 1,385.7 | +15.05 (+1.10%) | 52,594 |
| 6 Jul 2018 | INR | 1,366 | 1,376.55 | 1,360.05 | 1,370.65 | 1,370.65 | +6.45 (+0.47%) | 26,667 |
| 5 Jul 2018 | INR | 1,376 | 1,379.55 | 1,361.2 | 1,364.2 | 1,364.2 | -2.15 (-0.16%) | 168,825 |
| 4 Jul 2018 | INR | 1,353.7 | 1,370.2 | 1,346.45 | 1,366.35 | 1,366.35 | +13.8 (+1.02%) | 46,538 |
| 3 Jul 2018 | INR | 1,349 | 1,356.2 | 1,329 | 1,352.55 | 1,352.55 | +14.05 (+1.05%) | 25,922 |
| 2 Jul 2018 | INR | 1,358.7 | 1,358.7 | 1,332.75 | 1,338.5 | 1,338.5 | -3.3 (-0.25%) | 68,584 |
| 29 Jun 2018 | INR | 1,345 | 1,359.5 | 1,336 | 1,341.8 | 1,341.8 | +3.7 (+0.28%) | 81,798 |
| 28 Jun 2018 | INR | 1,323.8 | 1,346.2 | 1,312.25 | 1,338.1 | 1,338.1 | +13.35 (+1.01%) | 58,793 |
| 27 Jun 2018 | INR | 1,342 | 1,343.35 | 1,318.45 | 1,324.75 | 1,324.75 | -6 (-0.45%) | 39,932 |
| 26 Jun 2018 | INR | 1,320 | 1,342 | 1,320 | 1,330.75 | 1,330.75 | +1.3 (+0.10%) | 155,067 |
| 25 Jun 2018 | INR | 1,336 | 1,336 | 1,314.8 | 1,329.45 | 1,329.45 | +9.2 (+0.70%) | 50,970 |
| 22 Jun 2018 | INR | 1,313 | 1,324 | 1,308.75 | 1,320.25 | 1,320.25 | +6.8 (+0.52%) | 38,093 |
| 21 Jun 2018 | INR | 1,330 | 1,334 | 1,309.35 | 1,313.45 | 1,313.45 | -14.3 (-1.08%) | 49,164 |
| 20 Jun 2018 | INR | 1,312.5 | 1,331.7 | 1,300 | 1,327.75 | 1,327.75 | +20.6 (+1.58%) | 57,375 |
