| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,320.5 | 1,324.95 | 1,319.95 | 1,320 | 26.4 | -0.7 (-0.05%) | 133 |
| 30 Jul 2018 | INR | 1,320 | 1,325.8 | 1,319 | 1,320.7 | 26.414 | +4.25 (+0.32%) | 121 |
| 27 Jul 2018 | INR | 1,320 | 1,323 | 1,314 | 1,316.45 | 26.329 | -10.5 (-0.79%) | 148 |
| 26 Jul 2018 | INR | 1,332.05 | 1,332.25 | 1,324 | 1,326.95 | 26.539 | -5 (-0.38%) | 272 |
| 25 Jul 2018 | INR | 1,342.35 | 1,342.35 | 1,331 | 1,331.95 | 26.639 | +3.35 (+0.25%) | 170 |
| 24 Jul 2018 | INR | 1,331 | 1,332 | 1,327.1 | 1,328.6 | 26.572 | -4.4 (-0.33%) | 62 |
| 23 Jul 2018 | INR | 1,333.95 | 1,335.95 | 1,330.1 | 1,333 | 26.66 | +7 (+0.53%) | 340 |
| 20 Jul 2018 | INR | 1,336.55 | 1,336.55 | 1,325.05 | 1,326 | 26.52 | +1 (+0.08%) | 182 |
| 19 Jul 2018 | INR | 1,328.95 | 1,328.95 | 1,325 | 1,325 | 26.5 | +0.05 (+0.0%) | 24 |
| 18 Jul 2018 | INR | 1,334.85 | 1,336 | 1,323 | 1,324.95 | 26.499 | -11 (-0.82%) | 255 |
| 17 Jul 2018 | INR | 1,340 | 1,355 | 1,330 | 1,335.95 | 26.719 | -5.25 (-0.39%) | 780 |
| 16 Jul 2018 | INR | 1,353 | 1,353 | 1,340.15 | 1,341.2 | 26.824 | +4.15 (+0.31%) | 87 |
| 13 Jul 2018 | INR | 1,358 | 1,358 | 1,335.05 | 1,337.05 | 26.741 | -13 (-0.96%) | 163 |
| 12 Jul 2018 | INR | 1,350 | 1,351.9 | 1,347 | 1,350.05 | 27.001 | -4.2 (-0.31%) | 82 |
| 11 Jul 2018 | INR | 1,350.2 | 1,356.95 | 1,350.2 | 1,354.25 | 27.085 | -2.8 (-0.21%) | 116 |
| 10 Jul 2018 | INR | 1,365 | 1,365 | 1,357.05 | 1,357.05 | 27.141 | -0.9 (-0.07%) | 169 |
| 9 Jul 2018 | INR | 1,358 | 1,364.4 | 1,355 | 1,357.95 | 27.159 | 0.0 (0.0%) | 160 |
| 6 Jul 2018 | INR | 1,351.8 | 1,366.05 | 1,351.8 | 1,357.95 | 27.159 | -3.05 (-0.22%) | 140 |
| 5 Jul 2018 | INR | 1,367.95 | 1,367.95 | 1,360 | 1,361 | 27.22 | +4.05 (+0.30%) | 69 |
| 4 Jul 2018 | INR | 1,359 | 1,363.85 | 1,355.1 | 1,356.95 | 27.139 | -0.1 (-0.01%) | 171 |
| 3 Jul 2018 | INR | 1,354 | 1,358 | 1,354 | 1,357.05 | 27.141 | +5.1 (+0.38%) | 44 |
| 2 Jul 2018 | INR | 1,354.9 | 1,354.9 | 1,350 | 1,351.95 | 27.039 | +2 (+0.15%) | 86 |
| 29 Jun 2018 | INR | 1,352 | 1,355.75 | 1,348 | 1,349.95 | 26.999 | -7.05 (-0.52%) | 231 |
| 28 Jun 2018 | INR | 1,360 | 1,364.95 | 1,355.05 | 1,357 | 27.14 | -2 (-0.15%) | 159 |
| 27 Jun 2018 | INR | 1,349.05 | 1,359 | 1,308.8 | 1,359 | 27.18 | +8 (+0.59%) | 2,278 |
| 26 Jun 2018 | INR | 1,352.05 | 1,358.9 | 1,301 | 1,351 | 27.02 | -5.55 (-0.41%) | 816 |
| 25 Jun 2018 | INR | 1,357 | 1,360 | 1,274.6 | 1,356.55 | 27.131 | +0.55 (+0.04%) | 1,004 |
| 22 Jun 2018 | INR | 1,359.95 | 1,365.95 | 1,355.05 | 1,356 | 27.12 | -2 (-0.15%) | 176 |
| 21 Jun 2018 | INR | 1,362.95 | 1,362.95 | 1,353.15 | 1,358 | 27.16 | -8 (-0.59%) | 926 |
| 20 Jun 2018 | INR | 1,371.95 | 1,371.95 | 1,364 | 1,366 | 27.32 | -6.5 (-0.47%) | 264 |
