| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1,211.8 | 1,240 | 1,199.2 | 1,228.5 | 122.85 | +8.1 (+0.66%) | 33,240 |
| 30 Jul 2018 | INR | 1,260.8 | 1,260.8 | 1,198 | 1,220.4 | 122.04 | -11.1 (-0.90%) | 93,010 |
| 27 Jul 2018 | INR | 1,250 | 1,257.9 | 1,222.1 | 1,231.5 | 123.15 | -7 (-0.57%) | 24,140 |
| 26 Jul 2018 | INR | 1,258.1 | 1,304.5 | 1,225.4 | 1,238.5 | 123.85 | -17.2 (-1.37%) | 130,860 |
| 25 Jul 2018 | INR | 1,250 | 1,269.3 | 1,232.2 | 1,255.7 | 125.57 | +13.3 (+1.07%) | 82,930 |
| 24 Jul 2018 | INR | 1,228.5 | 1,245 | 1,221 | 1,242.4 | 124.24 | +14.5 (+1.18%) | 95,450 |
| 23 Jul 2018 | INR | 1,183 | 1,231 | 1,183 | 1,227.9 | 122.79 | +38.5 (+3.24%) | 93,880 |
| 20 Jul 2018 | INR | 1,196 | 1,209 | 1,183.2 | 1,189.4 | 118.94 | -24.2 (-1.99%) | 66,370 |
| 19 Jul 2018 | INR | 1,249 | 1,259.7 | 1,200 | 1,213.6 | 121.36 | -37.3 (-2.98%) | 186,090 |
| 18 Jul 2018 | INR | 1,240 | 1,272 | 1,238.6 | 1,250.9 | 125.09 | +21.3 (+1.73%) | 47,820 |
| 17 Jul 2018 | INR | 1,235.9 | 1,240 | 1,200 | 1,229.6 | 122.96 | -1.4 (-0.11%) | 59,220 |
| 16 Jul 2018 | INR | 1,263.8 | 1,263.8 | 1,215 | 1,231 | 123.1 | -22.5 (-1.79%) | 24,900 |
| 13 Jul 2018 | INR | 1,249.4 | 1,264.7 | 1,226.1 | 1,253.5 | 125.35 | +4.2 (+0.34%) | 37,370 |
| 12 Jul 2018 | INR | 1,257.9 | 1,291.4 | 1,240 | 1,249.3 | 124.93 | -9.6 (-0.76%) | 70,640 |
| 11 Jul 2018 | INR | 1,310 | 1,326.3 | 1,251 | 1,258.9 | 125.89 | -44.5 (-3.41%) | 85,560 |
| 10 Jul 2018 | INR | 1,270 | 1,312.4 | 1,270 | 1,303.4 | 130.34 | +46.8 (+3.72%) | 129,910 |
| 9 Jul 2018 | INR | 1,229.4 | 1,294 | 1,220 | 1,256.6 | 125.66 | +47.3 (+3.91%) | 118,370 |
| 6 Jul 2018 | INR | 1,213.5 | 1,235.4 | 1,181 | 1,209.3 | 120.93 | -1.7 (-0.14%) | 63,210 |
| 5 Jul 2018 | INR | 1,203.7 | 1,241.4 | 1,203.7 | 1,211 | 121.1 | +9.6 (+0.80%) | 16,900 |
| 4 Jul 2018 | INR | 1,240 | 1,243 | 1,192 | 1,201.4 | 120.14 | -32.8 (-2.66%) | 57,490 |
| 3 Jul 2018 | INR | 1,210 | 1,243 | 1,204 | 1,234.2 | 123.42 | +22.3 (+1.84%) | 78,470 |
| 2 Jul 2018 | INR | 1,239 | 1,239 | 1,191.1 | 1,211.9 | 121.19 | -20.6 (-1.67%) | 57,720 |
| 29 Jun 2018 | INR | 1,167 | 1,240 | 1,160 | 1,232.5 | 123.25 | +56.5 (+4.80%) | 79,950 |
| 28 Jun 2018 | INR | 1,175.1 | 1,203.7 | 1,155.7 | 1,176 | 117.6 | +0.9 (+0.08%) | 69,980 |
| 27 Jun 2018 | INR | 1,211.8 | 1,230 | 1,170.1 | 1,175.1 | 117.51 | -23.1 (-1.93%) | 77,480 |
| 26 Jun 2018 | INR | 1,228 | 1,228 | 1,185.4 | 1,198.2 | 119.82 | -19.2 (-1.58%) | 69,160 |
| 25 Jun 2018 | INR | 1,226.5 | 1,238.9 | 1,200 | 1,217.4 | 121.74 | -4.6 (-0.38%) | 24,010 |
| 22 Jun 2018 | INR | 1,250 | 1,255 | 1,206 | 1,222 | 122.2 | -22.2 (-1.78%) | 70,390 |
| 21 Jun 2018 | INR | 1,212 | 1,252 | 1,211.9 | 1,244.2 | 124.42 | +31.4 (+2.59%) | 44,630 |
| 20 Jun 2018 | INR | 1,229 | 1,235.7 | 1,210 | 1,212.8 | 121.28 | -5.9 (-0.48%) | 32,540 |
