| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,263.9 | 1,300 | 1,208.3 | 1,226.85 | 1,226.85 | -29.5 (-2.35%) | 76,282 |
| 30 Jul 2018 | INR | 1,188 | 1,275 | 1,177 | 1,256.35 | 1,256.35 | +108.05 (+9.41%) | 108,523 |
| 27 Jul 2018 | INR | 1,090 | 1,200 | 1,090 | 1,148.3 | 1,148.3 | +70.2 (+6.51%) | 120,868 |
| 26 Jul 2018 | INR | 1,015 | 1,100 | 1,012 | 1,078.1 | 1,078.1 | +66.8 (+6.61%) | 34,198 |
| 25 Jul 2018 | INR | 1,020.2 | 1,034 | 1,005 | 1,011.3 | 1,011.3 | -2.8 (-0.28%) | 6,440 |
| 24 Jul 2018 | INR | 1,016.5 | 1,028.15 | 1,001.3 | 1,014.1 | 1,014.1 | +3.75 (+0.37%) | 10,888 |
| 23 Jul 2018 | INR | 1,002 | 1,023 | 999 | 1,010.35 | 1,010.35 | +2.85 (+0.28%) | 6,900 |
| 20 Jul 2018 | INR | 1,025 | 1,035 | 1,001 | 1,007.5 | 1,007.5 | -14.8 (-1.45%) | 6,205 |
| 19 Jul 2018 | INR | 1,034 | 1,035 | 1,000 | 1,022.3 | 1,022.3 | +7.35 (+0.72%) | 34,440 |
| 18 Jul 2018 | INR | 991 | 1,030 | 980 | 1,014.95 | 1,014.95 | +26.1 (+2.64%) | 32,827 |
| 17 Jul 2018 | INR | 1,047.65 | 1,085 | 941.25 | 988.85 | 988.85 | -50.45 (-4.85%) | 225,150 |
| 16 Jul 2018 | INR | 1,069 | 1,069 | 1,030 | 1,039.3 | 1,039.3 | -13.65 (-1.30%) | 10,470 |
| 13 Jul 2018 | INR | 1,080 | 1,080 | 1,040 | 1,052.95 | 1,052.95 | -11.65 (-1.09%) | 6,240 |
| 12 Jul 2018 | INR | 1,063 | 1,080 | 1,048.95 | 1,064.6 | 1,064.6 | +6.75 (+0.64%) | 7,374 |
| 11 Jul 2018 | INR | 1,081 | 1,086 | 1,046.45 | 1,057.85 | 1,057.85 | -19.25 (-1.79%) | 9,366 |
| 10 Jul 2018 | INR | 1,048.6 | 1,090 | 1,048.6 | 1,077.1 | 1,077.1 | +28.5 (+2.72%) | 28,766 |
| 9 Jul 2018 | INR | 1,015.2 | 1,064.85 | 1,015.2 | 1,048.6 | 1,048.6 | +33.4 (+3.29%) | 10,166 |
| 6 Jul 2018 | INR | 1,054.5 | 1,054.5 | 1,001 | 1,015.2 | 1,015.2 | -10.1 (-0.99%) | 7,133 |
| 5 Jul 2018 | INR | 1,005.05 | 1,038 | 1,005.05 | 1,025.3 | 1,025.3 | +11.4 (+1.12%) | 3,571 |
| 4 Jul 2018 | INR | 1,019.7 | 1,040 | 1,005.6 | 1,013.9 | 1,013.9 | -9.9 (-0.97%) | 5,033 |
| 3 Jul 2018 | INR | 1,015.45 | 1,034.95 | 1,005 | 1,023.8 | 1,023.8 | -7.5 (-0.73%) | 3,081 |
| 2 Jul 2018 | INR | 1,039.95 | 1,040 | 1,000.05 | 1,031.3 | 1,031.3 | -0.75 (-0.07%) | 6,529 |
| 29 Jun 2018 | INR | 1,006 | 1,060 | 1,006 | 1,032.05 | 1,032.05 | +32.1 (+3.21%) | 11,997 |
| 28 Jun 2018 | INR | 1,012 | 1,038.7 | 980 | 999.95 | 999.95 | -32.45 (-3.14%) | 10,062 |
| 27 Jun 2018 | INR | 1,058.65 | 1,060 | 1,020 | 1,032.4 | 1,032.4 | -23.65 (-2.24%) | 6,199 |
| 26 Jun 2018 | INR | 1,081 | 1,085 | 1,045 | 1,056.05 | 1,056.05 | -24.55 (-2.27%) | 6,976 |
| 25 Jun 2018 | INR | 1,051.7 | 1,114 | 1,050.95 | 1,080.6 | 1,080.6 | +22.65 (+2.14%) | 128,145 |
| 22 Jun 2018 | INR | 1,062.95 | 1,070.2 | 1,046.2 | 1,057.95 | 1,057.95 | -4.8 (-0.45%) | 6,754 |
| 21 Jun 2018 | INR | 1,062.95 | 1,077.6 | 1,045 | 1,062.75 | 1,062.75 | +0.95 (+0.09%) | 7,398 |
| 20 Jun 2018 | INR | 1,048.1 | 1,072.8 | 1,048.1 | 1,061.8 | 1,061.8 | +20.05 (+1.92%) | 8,763 |
