| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 132,307 |
| 30 Jul 2018 | INR | 0.88 | 0.9 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 29,606 |
| 27 Jul 2018 | INR | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 46,904 |
| 26 Jul 2018 | INR | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 41,278 |
| 25 Jul 2018 | INR | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 183,954 |
| 24 Jul 2018 | INR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.04 (+4.94%) | 5 |
| 23 Jul 2018 | INR | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 58,138 |
| 20 Jul 2018 | INR | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 121,554 |
| 19 Jul 2018 | INR | 0.81 | 0.87 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 210,614 |
| 18 Jul 2018 | INR | 0.9 | 0.9 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 390,371 |
| 17 Jul 2018 | INR | 0.88 | 0.95 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 156,631 |
| 16 Jul 2018 | INR | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 71,960 |
| 13 Jul 2018 | INR | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 49,813 |
| 12 Jul 2018 | INR | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 94,261 |
| 11 Jul 2018 | INR | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 60,814 |
| 10 Jul 2018 | INR | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 64,626 |
| 9 Jul 2018 | INR | 0.97 | 1 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 156,781 |
| 6 Jul 2018 | INR | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 199,602 |
| 5 Jul 2018 | INR | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 27,530 |
| 4 Jul 2018 | INR | 1.06 | 1.06 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 201,878 |
| 3 Jul 2018 | INR | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 49,278 |
| 2 Jul 2018 | INR | 0.96 | 1 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 42,646 |
| 29 Jun 2018 | INR | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 313,215 |
| 28 Jun 2018 | INR | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 159,608 |
| 27 Jun 2018 | INR | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 54,630 |
| 26 Jun 2018 | INR | 1.03 | 1.08 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 314,973 |
| 25 Jun 2018 | INR | 1.05 | 1.1 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 258,382 |
| 22 Jun 2018 | INR | 1.06 | 1.06 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 54,601 |
| 21 Jun 2018 | INR | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 112,156 |
| 20 Jun 2018 | INR | 1.03 | 1.1 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 136,686 |
