| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | INR | 1,019.8 | 1,031.5 | 997.4 | 1,004.1 | 1,004.1 | -11 (-1.08%) | 100,570 |
| 1 Aug 2018 | INR | 980 | 1,025.2 | 975.15 | 1,015.1 | 1,015.1 | +42.75 (+4.40%) | 121,251 |
| 31 Jul 2018 | INR | 1,025 | 1,028.45 | 966 | 972.35 | 972.35 | -52.3 (-5.10%) | 236,358 |
| 30 Jul 2018 | INR | 1,070 | 1,079.05 | 1,016.5 | 1,024.65 | 1,024.65 | -45.9 (-4.29%) | 132,243 |
| 27 Jul 2018 | INR | 1,138 | 1,138.5 | 1,060.1 | 1,070.55 | 1,070.55 | -57.55 (-5.10%) | 98,325 |
| 26 Jul 2018 | INR | 1,101 | 1,138.5 | 1,097.1 | 1,128.1 | 1,128.1 | +27.75 (+2.52%) | 40,194 |
| 25 Jul 2018 | INR | 1,097.05 | 1,108.9 | 1,083.5 | 1,100.35 | 1,100.35 | +3.3 (+0.30%) | 31,893 |
| 24 Jul 2018 | INR | 1,097.9 | 1,112 | 1,084.5 | 1,097.05 | 1,097.05 | +0.25 (+0.02%) | 33,814 |
| 23 Jul 2018 | INR | 1,078.15 | 1,110.1 | 1,065.6 | 1,096.8 | 1,096.8 | +18.65 (+1.73%) | 38,409 |
| 20 Jul 2018 | INR | 1,075 | 1,082 | 1,062.3 | 1,078.15 | 1,078.15 | -3.45 (-0.32%) | 47,283 |
| 19 Jul 2018 | INR | 1,098 | 1,106.85 | 1,070 | 1,081.6 | 1,081.6 | +8.25 (+0.77%) | 58,031 |
| 18 Jul 2018 | INR | 1,060 | 1,088 | 1,059.2 | 1,073.35 | 1,073.35 | +4.1 (+0.38%) | 70,276 |
| 17 Jul 2018 | INR | 1,041.05 | 1,094 | 1,021 | 1,069.25 | 1,069.25 | +28.2 (+2.71%) | 54,921 |
| 16 Jul 2018 | INR | 1,074 | 1,079.7 | 1,005.25 | 1,041.05 | 1,041.05 | -29.25 (-2.73%) | 77,713 |
| 13 Jul 2018 | INR | 1,075 | 1,084.4 | 1,061 | 1,070.3 | 1,070.3 | -0.3 (-0.03%) | 106,092 |
| 12 Jul 2018 | INR | 1,085.5 | 1,095 | 1,065.1 | 1,070.6 | 1,070.6 | -15.45 (-1.42%) | 54,979 |
| 11 Jul 2018 | INR | 1,084.2 | 1,099.85 | 1,081.1 | 1,086.05 | 1,086.05 | -9.15 (-0.84%) | 25,119 |
| 10 Jul 2018 | INR | 1,094.2 | 1,108.6 | 1,082.2 | 1,095.2 | 1,095.2 | +1 (+0.09%) | 61,000 |
| 9 Jul 2018 | INR | 1,113.95 | 1,122.7 | 1,083.35 | 1,094.2 | 1,094.2 | -8.7 (-0.79%) | 29,125 |
| 6 Jul 2018 | INR | 1,121.95 | 1,130 | 1,095 | 1,102.9 | 1,102.9 | -3.2 (-0.29%) | 48,022 |
| 5 Jul 2018 | INR | 1,085.5 | 1,121.7 | 1,085.5 | 1,106.1 | 1,106.1 | +24.6 (+2.27%) | 151,335 |
| 4 Jul 2018 | INR | 1,080 | 1,095 | 1,056 | 1,081.5 | 1,081.5 | +5.6 (+0.52%) | 168,209 |
| 3 Jul 2018 | INR | 1,098 | 1,103 | 1,070 | 1,075.9 | 1,075.9 | -24.1 (-2.19%) | 57,174 |
| 2 Jul 2018 | INR | 1,142 | 1,144.4 | 1,090 | 1,100 | 1,100 | -41.1 (-3.60%) | 56,873 |
| 29 Jun 2018 | INR | 1,084.9 | 1,149 | 1,075 | 1,141.1 | 1,141.1 | +60.6 (+5.61%) | 122,693 |
| 28 Jun 2018 | INR | 1,094.8 | 1,099 | 1,070 | 1,080.5 | 1,080.5 | -1.65 (-0.15%) | 51,604 |
| 27 Jun 2018 | INR | 1,074.8 | 1,093.8 | 1,055 | 1,082.15 | 1,082.15 | +16.35 (+1.53%) | 114,452 |
| 26 Jun 2018 | INR | 1,079.65 | 1,094 | 1,060.35 | 1,065.8 | 1,065.8 | -15.75 (-1.46%) | 47,151 |
| 25 Jun 2018 | INR | 1,080 | 1,108.55 | 1,075.05 | 1,081.55 | 1,081.55 | -12.8 (-1.17%) | 42,017 |
| 22 Jun 2018 | INR | 1,108.8 | 1,123.8 | 1,080 | 1,094.35 | 1,094.35 | -7.45 (-0.68%) | 245,738 |
