| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,511.5 | 1,511.5 | 1,460.2 | 1,466.75 | 1,466.75 | -35.9 (-2.39%) | 76,371 |
| 30 Jul 2018 | INR | 1,539.65 | 1,553 | 1,495.5 | 1,502.65 | 1,502.65 | -31.45 (-2.05%) | 55,645 |
| 27 Jul 2018 | INR | 1,521.75 | 1,559 | 1,510.5 | 1,534.1 | 1,534.1 | +12.35 (+0.81%) | 139,479 |
| 26 Jul 2018 | INR | 1,430 | 1,535 | 1,420.25 | 1,521.75 | 1,521.75 | +90.95 (+6.36%) | 407,471 |
| 25 Jul 2018 | INR | 1,450 | 1,461.5 | 1,420.05 | 1,430.8 | 1,430.8 | -27.2 (-1.87%) | 94,297 |
| 24 Jul 2018 | INR | 1,397.3 | 1,488.05 | 1,385 | 1,458 | 1,458 | +150.35 (+11.50%) | 798,523 |
| 23 Jul 2018 | INR | 1,304 | 1,319.9 | 1,291 | 1,307.65 | 1,307.65 | +13.85 (+1.07%) | 86,421 |
| 20 Jul 2018 | INR | 1,271.25 | 1,299.95 | 1,260 | 1,293.8 | 1,293.8 | +22.55 (+1.77%) | 34,872 |
| 19 Jul 2018 | INR | 1,299.95 | 1,306.35 | 1,251.5 | 1,271.25 | 1,271.25 | -21.85 (-1.69%) | 50,968 |
| 18 Jul 2018 | INR | 1,305.1 | 1,319 | 1,285.25 | 1,293.1 | 1,293.1 | -7.45 (-0.57%) | 37,631 |
| 17 Jul 2018 | INR | 1,329.7 | 1,329.7 | 1,295.15 | 1,300.55 | 1,300.55 | -19.95 (-1.51%) | 35,970 |
| 16 Jul 2018 | INR | 1,331 | 1,364.4 | 1,299 | 1,320.5 | 1,320.5 | +30.8 (+2.39%) | 158,538 |
| 13 Jul 2018 | INR | 1,305 | 1,313.45 | 1,267.7 | 1,289.7 | 1,289.7 | -8.5 (-0.65%) | 54,042 |
| 12 Jul 2018 | INR | 1,323.85 | 1,327.4 | 1,290 | 1,298.2 | 1,298.2 | -14.05 (-1.07%) | 54,558 |
| 11 Jul 2018 | INR | 1,290 | 1,331.9 | 1,286 | 1,312.25 | 1,312.25 | +19.2 (+1.48%) | 85,723 |
| 10 Jul 2018 | INR | 1,328 | 1,342.2 | 1,281.95 | 1,293.05 | 1,293.05 | -21.95 (-1.67%) | 46,036 |
| 9 Jul 2018 | INR | 1,285.15 | 1,337.55 | 1,275 | 1,315 | 1,315 | +33.05 (+2.58%) | 97,142 |
| 6 Jul 2018 | INR | 1,224.2 | 1,287 | 1,219.25 | 1,281.95 | 1,281.95 | +59.6 (+4.88%) | 75,287 |
| 5 Jul 2018 | INR | 1,222.4 | 1,232 | 1,214.95 | 1,222.35 | 1,222.35 | +5.6 (+0.46%) | 34,409 |
| 4 Jul 2018 | INR | 1,209 | 1,223 | 1,208.9 | 1,216.75 | 1,216.75 | -2.6 (-0.21%) | 24,612 |
| 3 Jul 2018 | INR | 1,215 | 1,251.5 | 1,203.25 | 1,219.35 | 1,219.35 | +2.95 (+0.24%) | 198,035 |
| 2 Jul 2018 | INR | 1,224.9 | 1,228 | 1,191.95 | 1,216.4 | 1,216.4 | -1.7 (-0.14%) | 40,094 |
| 29 Jun 2018 | INR | 1,185 | 1,237.55 | 1,185 | 1,218.1 | 1,218.1 | +41.25 (+3.51%) | 172,422 |
| 28 Jun 2018 | INR | 1,221 | 1,232.45 | 1,156 | 1,176.85 | 1,176.85 | -48.75 (-3.98%) | 117,860 |
| 27 Jun 2018 | INR | 1,278.75 | 1,279.8 | 1,215.55 | 1,225.6 | 1,225.6 | -51.1 (-4.00%) | 58,389 |
| 26 Jun 2018 | INR | 1,288.75 | 1,311.95 | 1,261 | 1,276.7 | 1,276.7 | -19.15 (-1.48%) | 40,042 |
| 25 Jun 2018 | INR | 1,329.9 | 1,329.9 | 1,283.25 | 1,295.85 | 1,295.85 | -27.85 (-2.10%) | 40,251 |
| 22 Jun 2018 | INR | 1,303.6 | 1,333.5 | 1,302.75 | 1,323.7 | 1,323.7 | +18.1 (+1.39%) | 34,202 |
| 21 Jun 2018 | INR | 1,312 | 1,324.65 | 1,300.5 | 1,305.6 | 1,305.6 | -6.75 (-0.51%) | 20,910 |
| 20 Jun 2018 | INR | 1,320 | 1,327.95 | 1,307 | 1,312.35 | 1,312.35 | -1.5 (-0.11%) | 19,310 |
