| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 83.4 | 86.45 | 82.4 | 85.5 | 85.5 | +2.1 (+2.52%) | 79,393 |
| 30 Jul 2018 | INR | 83 | 84.95 | 80.1 | 83.4 | 83.4 | +3.1 (+3.86%) | 70,816 |
| 27 Jul 2018 | INR | 78.05 | 82.1 | 78.05 | 80.3 | 80.3 | +2.4 (+3.08%) | 77,010 |
| 26 Jul 2018 | INR | 77.1 | 79.95 | 76.5 | 77.9 | 77.9 | -0.3 (-0.38%) | 37,140 |
| 25 Jul 2018 | INR | 78 | 81.5 | 77.35 | 78.2 | 78.2 | +0.05 (+0.06%) | 45,449 |
| 24 Jul 2018 | INR | 73.15 | 79.5 | 73.15 | 78.15 | 78.15 | +4.1 (+5.54%) | 74,656 |
| 23 Jul 2018 | INR | 73.1 | 75.65 | 72 | 74.05 | 74.05 | -0.2 (-0.27%) | 53,131 |
| 20 Jul 2018 | INR | 74.1 | 75.6 | 73.7 | 74.25 | 74.25 | -0.9 (-1.20%) | 42,772 |
| 19 Jul 2018 | INR | 77.1 | 77.65 | 73.95 | 75.15 | 75.15 | -3.5 (-4.45%) | 44,028 |
| 18 Jul 2018 | INR | 79.6 | 80.85 | 77.1 | 78.65 | 78.65 | -0.3 (-0.38%) | 53,411 |
| 17 Jul 2018 | INR | 80 | 80.4 | 76 | 78.95 | 78.95 | -0.35 (-0.44%) | 80,069 |
| 16 Jul 2018 | INR | 83.1 | 83.1 | 78.95 | 79.3 | 79.3 | -4.95 (-5.88%) | 50,791 |
| 13 Jul 2018 | INR | 88 | 88 | 83.75 | 84.25 | 84.25 | -5.25 (-5.87%) | 46,482 |
| 12 Jul 2018 | INR | 85 | 90.15 | 83.85 | 89.5 | 89.5 | +4.25 (+4.99%) | 181,703 |
| 11 Jul 2018 | INR | 88 | 89 | 84.9 | 85.25 | 85.25 | -3.15 (-3.56%) | 39,791 |
| 10 Jul 2018 | INR | 81.15 | 90 | 81.15 | 88.4 | 88.4 | +5.75 (+6.96%) | 108,709 |
| 9 Jul 2018 | INR | 82.7 | 83.8 | 81.75 | 82.65 | 82.65 | -0.05 (-0.06%) | 25,210 |
| 6 Jul 2018 | INR | 83.6 | 84.05 | 82.25 | 82.7 | 82.7 | +1.15 (+1.41%) | 35,629 |
| 5 Jul 2018 | INR | 80.25 | 84.4 | 79.55 | 81.55 | 81.55 | +1.5 (+1.87%) | 48,687 |
| 4 Jul 2018 | INR | 80.7 | 81 | 79.5 | 80.05 | 80.05 | -1.15 (-1.42%) | 16,157 |
| 3 Jul 2018 | INR | 81.3 | 81.5 | 80.5 | 81.2 | 81.2 | -0.5 (-0.61%) | 25,971 |
| 2 Jul 2018 | INR | 82.5 | 82.5 | 79.65 | 81.7 | 81.7 | +0.55 (+0.68%) | 31,920 |
| 29 Jun 2018 | INR | 82 | 82.3 | 79.55 | 81.15 | 81.15 | +0.2 (+0.25%) | 64,313 |
| 28 Jun 2018 | INR | 84.1 | 84.1 | 80.05 | 80.95 | 80.95 | -3.85 (-4.54%) | 41,658 |
| 27 Jun 2018 | INR | 85.65 | 87 | 84 | 84.8 | 84.8 | +0.75 (+0.89%) | 114,993 |
| 26 Jun 2018 | INR | 83.8 | 84.9 | 83.4 | 84.05 | 84.05 | -1.5 (-1.75%) | 22,438 |
| 25 Jun 2018 | INR | 87.6 | 87.7 | 84.55 | 85.55 | 85.55 | -1.45 (-1.67%) | 27,179 |
| 22 Jun 2018 | INR | 87.45 | 88.5 | 84.8 | 87 | 87 | -0.25 (-0.29%) | 57,265 |
| 21 Jun 2018 | INR | 95.3 | 95.6 | 85.2 | 87.25 | 87.25 | -7.95 (-8.35%) | 113,577 |
| 20 Jun 2018 | INR | 97.05 | 97.75 | 95 | 95.2 | 95.2 | -1.6 (-1.65%) | 18,157 |
