| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | INR | 1,076 | 1,076 | 1,050.05 | 1,054.3 | 527.15 | -4.3 (-0.41%) | 4,445 |
| 1 Aug 2018 | INR | 1,068.2 | 1,074.9 | 1,051 | 1,058.6 | 529.3 | -4.9 (-0.46%) | 3,951 |
| 31 Jul 2018 | INR | 1,085.05 | 1,090 | 1,061.15 | 1,063.5 | 531.75 | -16.15 (-1.50%) | 4,325 |
| 30 Jul 2018 | INR | 1,088.95 | 1,127.9 | 1,075 | 1,079.65 | 539.825 | -1.95 (-0.18%) | 8,778 |
| 27 Jul 2018 | INR | 1,081.3 | 1,113.05 | 1,072.2 | 1,081.6 | 540.8 | -17.15 (-1.56%) | 9,150 |
| 26 Jul 2018 | INR | 1,135 | 1,135 | 1,048.7 | 1,098.75 | 549.375 | -42.45 (-3.72%) | 102,733 |
| 25 Jul 2018 | INR | 1,134.95 | 1,160.95 | 1,116 | 1,141.2 | 570.6 | +18.6 (+1.66%) | 6,134 |
| 24 Jul 2018 | INR | 1,106 | 1,135 | 1,106 | 1,122.6 | 561.3 | +3.75 (+0.34%) | 3,922 |
| 23 Jul 2018 | INR | 1,100.1 | 1,133.95 | 1,100.1 | 1,118.85 | 559.425 | +12.75 (+1.15%) | 2,184 |
| 20 Jul 2018 | INR | 1,157.95 | 1,167.55 | 1,091.05 | 1,106.1 | 553.05 | -40.6 (-3.54%) | 7,764 |
| 19 Jul 2018 | INR | 1,181 | 1,189.95 | 1,140 | 1,146.7 | 573.35 | -34.4 (-2.91%) | 8,435 |
| 18 Jul 2018 | INR | 1,109.9 | 1,220 | 1,045 | 1,181.1 | 590.55 | +81.85 (+7.45%) | 35,140 |
| 17 Jul 2018 | INR | 1,143.95 | 1,158 | 1,085.5 | 1,099.25 | 549.625 | -53.8 (-4.67%) | 206,688 |
| 16 Jul 2018 | INR | 1,132.8 | 1,167.7 | 1,118.95 | 1,153.05 | 576.525 | +9.25 (+0.81%) | 1,947 |
| 13 Jul 2018 | INR | 1,160.05 | 1,160.05 | 1,140.05 | 1,143.8 | 571.9 | -15.25 (-1.32%) | 843 |
| 12 Jul 2018 | INR | 1,170 | 1,179.9 | 1,137.05 | 1,159.05 | 579.525 | -0.9 (-0.08%) | 30,501 |
| 11 Jul 2018 | INR | 1,163.1 | 1,175.35 | 1,154.3 | 1,159.95 | 579.975 | +6.1 (+0.53%) | 63,051 |
| 10 Jul 2018 | INR | 1,170.95 | 1,210 | 1,146.05 | 1,153.85 | 576.925 | -17.15 (-1.46%) | 6,957 |
| 9 Jul 2018 | INR | 1,160.9 | 1,185 | 1,156.45 | 1,171 | 585.5 | +4.05 (+0.35%) | 263,014 |
| 6 Jul 2018 | INR | 1,143.1 | 1,175.1 | 1,111.15 | 1,166.95 | 583.475 | +21.6 (+1.89%) | 18,726 |
| 5 Jul 2018 | INR | 1,145.75 | 1,156.2 | 1,106.6 | 1,145.35 | 572.675 | +5.65 (+0.50%) | 219,845 |
| 4 Jul 2018 | INR | 1,138.4 | 1,150 | 1,118.05 | 1,139.7 | 569.85 | +5 (+0.44%) | 1,776 |
| 3 Jul 2018 | INR | 1,138.05 | 1,144 | 1,111 | 1,134.7 | 567.35 | +4.65 (+0.41%) | 2,244 |
| 2 Jul 2018 | INR | 1,159 | 1,160.7 | 1,086.7 | 1,130.05 | 565.025 | -20.45 (-1.78%) | 19,155 |
| 29 Jun 2018 | INR | 1,148.85 | 1,200.1 | 1,120 | 1,150.5 | 575.25 | +22 (+1.95%) | 6,064 |
| 28 Jun 2018 | INR | 1,111.8 | 1,141.9 | 1,056.05 | 1,128.5 | 564.25 | +20.3 (+1.83%) | 9,914 |
| 27 Jun 2018 | INR | 1,125 | 1,147.75 | 1,090.05 | 1,108.2 | 554.1 | -1.45 (-0.13%) | 11,807 |
| 26 Jun 2018 | INR | 1,100.8 | 1,120 | 1,100.8 | 1,109.65 | 554.825 | +7.7 (+0.70%) | 1,644 |
| 25 Jun 2018 | INR | 1,121.85 | 1,134 | 1,090.05 | 1,101.95 | 550.975 | -19.2 (-1.71%) | 9,297 |
| 22 Jun 2018 | INR | 1,128.2 | 1,150 | 1,110 | 1,121.15 | 560.575 | -7.35 (-0.65%) | 6,106 |
