| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 82.8 | 84.6 | 82 | 82.85 | 82.85 | +0.95 (+1.16%) | 16,416 |
| 30 Jul 2018 | INR | 81.25 | 83 | 80.95 | 81.9 | 81.9 | +0.45 (+0.55%) | 15,681 |
| 27 Jul 2018 | INR | 82.5 | 83.15 | 81.05 | 81.45 | 81.45 | -0.65 (-0.79%) | 5,099 |
| 26 Jul 2018 | INR | 82.2 | 84.3 | 81.95 | 82.1 | 82.1 | -1 (-1.20%) | 3,682 |
| 25 Jul 2018 | INR | 83.5 | 85.4 | 82.1 | 83.1 | 83.1 | +4.9 (+6.27%) | 48,867 |
| 24 Jul 2018 | INR | 79 | 79.75 | 77.55 | 78.2 | 78.2 | +1.8 (+2.36%) | 7,914 |
| 23 Jul 2018 | INR | 75.6 | 77.4 | 75.6 | 76.4 | 76.4 | 0.0 (0.0%) | 2,940 |
| 20 Jul 2018 | INR | 78 | 78 | 76 | 76.4 | 76.4 | -0.7 (-0.91%) | 1,188 |
| 19 Jul 2018 | INR | 78.7 | 78.7 | 76.1 | 77.1 | 77.1 | -0.4 (-0.52%) | 1,934 |
| 18 Jul 2018 | INR | 79 | 80.65 | 77 | 77.5 | 77.5 | -0.95 (-1.21%) | 5,048 |
| 17 Jul 2018 | INR | 78 | 78.8 | 77 | 78.45 | 78.45 | -0.1 (-0.13%) | 13,974 |
| 16 Jul 2018 | INR | 79.1 | 81.5 | 77.45 | 78.55 | 78.55 | -1.8 (-2.24%) | 7,033 |
| 13 Jul 2018 | INR | 81.6 | 81.95 | 79.7 | 80.35 | 80.35 | -1.25 (-1.53%) | 6,945 |
| 12 Jul 2018 | INR | 81.2 | 83 | 81 | 81.6 | 81.6 | -0.4 (-0.49%) | 9,868 |
| 11 Jul 2018 | INR | 82.5 | 82.65 | 82 | 82 | 82 | 0.0 (0.0%) | 1,911 |
| 10 Jul 2018 | INR | 82.5 | 82.65 | 81.55 | 82 | 82 | +0.35 (+0.43%) | 4,384 |
| 9 Jul 2018 | INR | 82 | 82.75 | 81.05 | 81.65 | 81.65 | +1.4 (+1.74%) | 1,879 |
| 6 Jul 2018 | INR | 81.3 | 81.45 | 78.3 | 80.25 | 80.25 | +0.15 (+0.19%) | 5,053 |
| 5 Jul 2018 | INR | 81.6 | 81.7 | 80 | 80.1 | 80.1 | -0.6 (-0.74%) | 5,304 |
| 4 Jul 2018 | INR | 81.2 | 81.75 | 80.5 | 80.7 | 80.7 | -1.2 (-1.47%) | 1,653 |
| 3 Jul 2018 | INR | 80.5 | 83.8 | 78.1 | 81.9 | 81.9 | -0.25 (-0.30%) | 21,729 |
| 2 Jul 2018 | INR | 82.1 | 82.15 | 81.4 | 82.15 | 82.15 | -0.3 (-0.36%) | 1,727 |
| 29 Jun 2018 | INR | 81 | 84.3 | 80.35 | 82.45 | 82.45 | +2.9 (+3.65%) | 12,866 |
| 28 Jun 2018 | INR | 80 | 80.1 | 79.05 | 79.55 | 79.55 | -0.7 (-0.87%) | 10,876 |
| 27 Jun 2018 | INR | 81.9 | 83.2 | 80.05 | 80.25 | 80.25 | -2.35 (-2.85%) | 7,746 |
| 26 Jun 2018 | INR | 84.45 | 85.6 | 82.2 | 82.6 | 82.6 | -2.1 (-2.48%) | 4,050 |
| 25 Jun 2018 | INR | 86.35 | 86.9 | 84 | 84.7 | 84.7 | -0.65 (-0.76%) | 2,672 |
| 22 Jun 2018 | INR | 87.15 | 87.15 | 85.05 | 85.35 | 85.35 | -1.4 (-1.61%) | 2,338 |
| 21 Jun 2018 | INR | 87.8 | 87.8 | 85.55 | 86.75 | 86.75 | -0.95 (-1.08%) | 3,135 |
| 20 Jun 2018 | INR | 87.35 | 89.4 | 85.7 | 87.7 | 87.7 | +2.05 (+2.39%) | 15,085 |
