| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 106.6 | 109.65 | 105.5 | 109.05 | 109.05 | +2.65 (+2.49%) | 14,138 |
| 30 Jul 2018 | INR | 102.2 | 106.9 | 102.2 | 106.4 | 106.4 | +4.1 (+4.01%) | 21,566 |
| 27 Jul 2018 | INR | 103.45 | 104.7 | 101.5 | 102.3 | 102.3 | +0.1 (+0.10%) | 10,273 |
| 26 Jul 2018 | INR | 100 | 105.7 | 100 | 102.2 | 102.2 | +1.05 (+1.04%) | 24,276 |
| 25 Jul 2018 | INR | 99.1 | 103.3 | 99.1 | 101.15 | 101.15 | +2.75 (+2.79%) | 26,398 |
| 24 Jul 2018 | INR | 95.7 | 98.4 | 95.7 | 98.4 | 98.4 | +4.65 (+4.96%) | 8,222 |
| 23 Jul 2018 | INR | 91 | 97.45 | 90.55 | 93.75 | 93.75 | -1.55 (-1.63%) | 25,690 |
| 20 Jul 2018 | INR | 95.3 | 95.3 | 95.3 | 95.3 | 95.3 | -5 (-4.99%) | 672 |
| 19 Jul 2018 | INR | 100.5 | 100.5 | 100.3 | 100.3 | 100.3 | -5.25 (-4.97%) | 1,962 |
| 18 Jul 2018 | INR | 112.95 | 112.95 | 105.55 | 105.55 | 105.55 | -5.55 (-5.00%) | 13,110 |
| 17 Jul 2018 | INR | 109 | 112 | 109 | 111.1 | 111.1 | +2.7 (+2.49%) | 3,151 |
| 16 Jul 2018 | INR | 110.9 | 112.8 | 105.7 | 108.4 | 108.4 | -1.4 (-1.28%) | 8,888 |
| 13 Jul 2018 | INR | 112.95 | 115.05 | 108.5 | 109.8 | 109.8 | -3.8 (-3.35%) | 7,751 |
| 12 Jul 2018 | INR | 113.45 | 114.5 | 113.1 | 113.6 | 113.6 | -0.05 (-0.04%) | 4,375 |
| 11 Jul 2018 | INR | 115.3 | 117.75 | 113.05 | 113.65 | 113.65 | -0.85 (-0.74%) | 8,177 |
| 10 Jul 2018 | INR | 112.5 | 115.25 | 111.5 | 114.5 | 114.5 | +3.45 (+3.11%) | 14,731 |
| 9 Jul 2018 | INR | 112 | 112 | 110.2 | 111.05 | 111.05 | +1.7 (+1.55%) | 3,511 |
| 6 Jul 2018 | INR | 110.95 | 111.7 | 108.55 | 109.35 | 109.35 | -1.75 (-1.58%) | 7,011 |
| 5 Jul 2018 | INR | 111 | 112.3 | 109.8 | 111.1 | 111.1 | +0.25 (+0.23%) | 3,876 |
| 4 Jul 2018 | INR | 109.7 | 113.9 | 109.7 | 110.85 | 110.85 | -0.55 (-0.49%) | 10,384 |
| 3 Jul 2018 | INR | 107.2 | 112.15 | 107.2 | 111.4 | 111.4 | +3.95 (+3.68%) | 18,387 |
| 2 Jul 2018 | INR | 108.9 | 109.5 | 106.65 | 107.45 | 107.45 | -1.35 (-1.24%) | 8,016 |
| 29 Jun 2018 | INR | 110.35 | 113 | 107.7 | 108.8 | 108.8 | +0.15 (+0.14%) | 41,119 |
| 28 Jun 2018 | INR | 110 | 110 | 106.65 | 108.65 | 108.65 | -0.4 (-0.37%) | 12,196 |
| 27 Jun 2018 | INR | 106.6 | 112.6 | 105 | 109.05 | 109.05 | +1.4 (+1.30%) | 22,519 |
| 26 Jun 2018 | INR | 108.45 | 110 | 107 | 107.65 | 107.65 | -2.6 (-2.36%) | 18,486 |
| 25 Jun 2018 | INR | 111.8 | 114.7 | 109.8 | 110.25 | 110.25 | -3.4 (-2.99%) | 7,818 |
| 22 Jun 2018 | INR | 113.85 | 114.2 | 111 | 113.65 | 113.65 | +0.5 (+0.44%) | 12,891 |
| 21 Jun 2018 | INR | 116.1 | 116.5 | 112 | 113.15 | 113.15 | -4.55 (-3.87%) | 41,418 |
| 20 Jun 2018 | INR | 117.45 | 120.8 | 116.1 | 117.7 | 117.7 | +1.1 (+0.94%) | 35,748 |
