| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 90 | 91 | 88.7 | 89.1 | 89.1 | -0.25 (-0.28%) | 8,255 |
| 30 Jul 2018 | INR | 89.85 | 91 | 88.6 | 89.35 | 89.35 | +0.75 (+0.85%) | 9,354 |
| 27 Jul 2018 | INR | 89 | 90.75 | 88.35 | 88.6 | 88.6 | +1.3 (+1.49%) | 5,778 |
| 26 Jul 2018 | INR | 88.7 | 89.7 | 87.05 | 87.3 | 87.3 | -1.2 (-1.36%) | 6,271 |
| 25 Jul 2018 | INR | 89.65 | 91.2 | 88.2 | 88.5 | 88.5 | +2.25 (+2.61%) | 33,005 |
| 24 Jul 2018 | INR | 84.75 | 87.75 | 84 | 86.25 | 86.25 | +0.9 (+1.05%) | 19,941 |
| 23 Jul 2018 | INR | 84.4 | 86.1 | 83.1 | 85.35 | 85.35 | +1.9 (+2.28%) | 7,649 |
| 20 Jul 2018 | INR | 86 | 87.25 | 81.95 | 83.45 | 83.45 | -2.85 (-3.30%) | 12,032 |
| 19 Jul 2018 | INR | 88.55 | 88.55 | 86.05 | 86.3 | 86.3 | -2.05 (-2.32%) | 6,782 |
| 18 Jul 2018 | INR | 91.5 | 92 | 88 | 88.35 | 88.35 | -1.9 (-2.11%) | 8,298 |
| 17 Jul 2018 | INR | 89.85 | 94 | 89.5 | 90.25 | 90.25 | +1 (+1.12%) | 15,927 |
| 16 Jul 2018 | INR | 89.1 | 98 | 88 | 89.25 | 89.25 | -0.5 (-0.56%) | 33,521 |
| 13 Jul 2018 | INR | 93.1 | 93.8 | 89.65 | 89.75 | 89.75 | -3.3 (-3.55%) | 4,972 |
| 12 Jul 2018 | INR | 93.35 | 96 | 92.5 | 93.05 | 93.05 | +0.55 (+0.59%) | 14,508 |
| 11 Jul 2018 | INR | 93.5 | 94 | 92.1 | 92.5 | 92.5 | -1 (-1.07%) | 5,042 |
| 10 Jul 2018 | INR | 92.7 | 94.3 | 92.25 | 93.5 | 93.5 | +1.5 (+1.63%) | 4,181 |
| 9 Jul 2018 | INR | 91.65 | 93.8 | 91 | 92 | 92 | +1.35 (+1.49%) | 6,768 |
| 6 Jul 2018 | INR | 88.95 | 91.85 | 88.95 | 90.65 | 90.65 | +0.5 (+0.55%) | 6,303 |
| 5 Jul 2018 | INR | 92.5 | 93.7 | 89.1 | 90.15 | 90.15 | -2.1 (-2.28%) | 6,701 |
| 4 Jul 2018 | INR | 92.9 | 94 | 92 | 92.25 | 92.25 | -1.05 (-1.13%) | 4,761 |
| 3 Jul 2018 | INR | 91 | 95 | 91 | 93.3 | 93.3 | +1.6 (+1.74%) | 13,245 |
| 2 Jul 2018 | INR | 93.5 | 93.7 | 89.65 | 91.7 | 91.7 | -2.15 (-2.29%) | 5,867 |
| 29 Jun 2018 | INR | 91.4 | 94.85 | 90.55 | 93.85 | 93.85 | +3.75 (+4.16%) | 6,983 |
| 28 Jun 2018 | INR | 92.3 | 92.35 | 87.15 | 90.1 | 90.1 | -1.9 (-2.07%) | 13,568 |
| 27 Jun 2018 | INR | 98.1 | 98.95 | 88.3 | 92 | 92 | -6.5 (-6.60%) | 35,282 |
| 26 Jun 2018 | INR | 99.85 | 104.7 | 97.8 | 98.5 | 98.5 | -2.55 (-2.52%) | 20,322 |
| 25 Jun 2018 | INR | 104.9 | 105.15 | 100.5 | 101.05 | 101.05 | -2.1 (-2.04%) | 14,530 |
| 22 Jun 2018 | INR | 103.8 | 106.5 | 102.4 | 103.15 | 103.15 | -0.25 (-0.24%) | 14,790 |
| 21 Jun 2018 | INR | 105.1 | 105.6 | 102.7 | 103.4 | 103.4 | -1.7 (-1.62%) | 17,751 |
| 20 Jun 2018 | INR | 103.7 | 110.85 | 103.35 | 105.1 | 105.1 | +1.85 (+1.79%) | 104,339 |
