| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 83.1 | 83.7 | 80.5 | 80.9 | 80.9 | -1.9 (-2.29%) | 93,580 |
| 30 Jul 2018 | INR | 81.2 | 83.85 | 81.2 | 82.8 | 82.8 | +2 (+2.48%) | 116,148 |
| 27 Jul 2018 | INR | 79.15 | 81.7 | 78.85 | 80.8 | 80.8 | +1.9 (+2.41%) | 161,319 |
| 26 Jul 2018 | INR | 80 | 80.5 | 78.4 | 78.9 | 78.9 | -1 (-1.25%) | 83,587 |
| 25 Jul 2018 | INR | 81.75 | 81.8 | 79.1 | 79.9 | 79.9 | -0.5 (-0.62%) | 112,821 |
| 24 Jul 2018 | INR | 81.05 | 82.2 | 79.7 | 80.4 | 80.4 | -0.05 (-0.06%) | 131,969 |
| 23 Jul 2018 | INR | 81.9 | 82.4 | 79.35 | 80.45 | 80.45 | -1.5 (-1.83%) | 118,140 |
| 20 Jul 2018 | INR | 79.8 | 83.1 | 76.6 | 81.95 | 81.95 | +4.1 (+5.27%) | 174,485 |
| 19 Jul 2018 | INR | 78 | 78.6 | 76.05 | 77.85 | 77.85 | -0.3 (-0.38%) | 69,954 |
| 18 Jul 2018 | INR | 80.15 | 81.75 | 77.15 | 78.15 | 78.15 | -2.45 (-3.04%) | 161,930 |
| 17 Jul 2018 | INR | 75.15 | 81.8 | 74.75 | 80.6 | 80.6 | +6.85 (+9.29%) | 327,105 |
| 16 Jul 2018 | INR | 78.1 | 78.1 | 73.5 | 73.75 | 73.75 | -4.3 (-5.51%) | 83,515 |
| 13 Jul 2018 | INR | 80.4 | 80.55 | 77.15 | 78.05 | 78.05 | -2.35 (-2.92%) | 111,708 |
| 12 Jul 2018 | INR | 78.7 | 81.4 | 78.1 | 80.4 | 80.4 | +3.3 (+4.28%) | 254,166 |
| 11 Jul 2018 | INR | 78.9 | 79 | 76.35 | 77.1 | 77.1 | -1.9 (-2.41%) | 58,907 |
| 10 Jul 2018 | INR | 78.95 | 79.35 | 78.3 | 79 | 79 | +0.65 (+0.83%) | 59,510 |
| 9 Jul 2018 | INR | 79 | 79.95 | 78 | 78.35 | 78.35 | 0.0 (0.0%) | 55,114 |
| 6 Jul 2018 | INR | 76.8 | 79 | 76.5 | 78.35 | 78.35 | +1.75 (+2.28%) | 45,173 |
| 5 Jul 2018 | INR | 77 | 77.6 | 75.6 | 76.6 | 76.6 | -1 (-1.29%) | 113,863 |
| 4 Jul 2018 | INR | 78 | 78.55 | 77.05 | 77.6 | 77.6 | -0.8 (-1.02%) | 55,463 |
| 3 Jul 2018 | INR | 79.5 | 79.6 | 76.8 | 78.4 | 78.4 | -0.2 (-0.25%) | 69,253 |
| 2 Jul 2018 | INR | 82.9 | 82.9 | 78 | 78.6 | 78.6 | -2.45 (-3.02%) | 75,738 |
| 29 Jun 2018 | INR | 79.55 | 81.4 | 78.05 | 81.05 | 81.05 | +3.4 (+4.38%) | 189,765 |
| 28 Jun 2018 | INR | 85 | 85 | 76.95 | 77.65 | 77.65 | -9.3 (-10.70%) | 373,690 |
| 27 Jun 2018 | INR | 90.5 | 90.5 | 86.3 | 86.95 | 86.95 | -3.35 (-3.71%) | 90,365 |
| 26 Jun 2018 | INR | 89 | 92 | 88.9 | 90.3 | 90.3 | +0.25 (+0.28%) | 174,134 |
| 25 Jun 2018 | INR | 88.1 | 90.6 | 88.1 | 90.05 | 90.05 | +2.15 (+2.45%) | 95,941 |
| 22 Jun 2018 | INR | 88.3 | 88.75 | 87.15 | 87.9 | 87.9 | -0.4 (-0.45%) | 72,030 |
| 21 Jun 2018 | INR | 87.45 | 88.95 | 86.05 | 88.3 | 88.3 | +1.1 (+1.26%) | 115,964 |
| 20 Jun 2018 | INR | 88 | 88.1 | 86.85 | 87.2 | 87.2 | -0.35 (-0.40%) | 68,564 |
