| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 104.8 | 105.9 | 104.25 | 105.3 | 105.3 | +0.55 (+0.53%) | 176,285 |
| 30 Jul 2018 | INR | 105.8 | 106.25 | 103.5 | 104.75 | 104.75 | +0.8 (+0.77%) | 260,861 |
| 27 Jul 2018 | INR | 102.1 | 104.55 | 102.05 | 103.95 | 103.95 | +1.9 (+1.86%) | 166,383 |
| 26 Jul 2018 | INR | 101.05 | 103.8 | 101.05 | 102.05 | 102.05 | +0.3 (+0.29%) | 138,022 |
| 25 Jul 2018 | INR | 99 | 102.35 | 98.55 | 101.75 | 101.75 | +4.15 (+4.25%) | 428,401 |
| 24 Jul 2018 | INR | 96 | 98 | 95.15 | 97.6 | 97.6 | +2.25 (+2.36%) | 162,883 |
| 23 Jul 2018 | INR | 95.55 | 96.2 | 93.75 | 95.35 | 95.35 | -0.55 (-0.57%) | 138,708 |
| 20 Jul 2018 | INR | 96 | 96.7 | 94.05 | 95.9 | 95.9 | +0.2 (+0.21%) | 158,012 |
| 19 Jul 2018 | INR | 95.5 | 96.6 | 93.5 | 95.7 | 95.7 | +0.6 (+0.63%) | 195,839 |
| 18 Jul 2018 | INR | 96.55 | 97.9 | 94.15 | 95.1 | 95.1 | -2.15 (-2.21%) | 172,390 |
| 17 Jul 2018 | INR | 96.5 | 97.7 | 95.1 | 97.25 | 97.25 | +0.75 (+0.78%) | 169,627 |
| 16 Jul 2018 | INR | 100.5 | 100.5 | 95.3 | 96.5 | 96.5 | -3.25 (-3.26%) | 183,352 |
| 13 Jul 2018 | INR | 102.75 | 103.5 | 98.6 | 99.75 | 99.75 | -2.4 (-2.35%) | 267,951 |
| 12 Jul 2018 | INR | 103.5 | 104.1 | 101.7 | 102.15 | 102.15 | -0.75 (-0.73%) | 132,078 |
| 11 Jul 2018 | INR | 104.5 | 104.55 | 102.7 | 102.9 | 102.9 | -1.5 (-1.44%) | 108,053 |
| 10 Jul 2018 | INR | 104 | 105.35 | 103 | 104.4 | 104.4 | +0.65 (+0.63%) | 123,670 |
| 9 Jul 2018 | INR | 103.3 | 104.8 | 103.2 | 103.75 | 103.75 | +0.55 (+0.53%) | 114,192 |
| 6 Jul 2018 | INR | 103 | 104.15 | 102.15 | 103.2 | 103.2 | +0.15 (+0.15%) | 162,712 |
| 5 Jul 2018 | INR | 104 | 104.35 | 101.75 | 103.05 | 103.05 | -0.9 (-0.87%) | 161,490 |
| 4 Jul 2018 | INR | 104 | 104.95 | 103.1 | 103.95 | 103.95 | -0.65 (-0.62%) | 195,019 |
| 3 Jul 2018 | INR | 105.25 | 105.85 | 104.25 | 104.6 | 104.6 | -0.65 (-0.62%) | 73,901 |
| 2 Jul 2018 | INR | 109.3 | 109.35 | 104.15 | 105.25 | 105.25 | -2.75 (-2.55%) | 122,845 |
| 29 Jun 2018 | INR | 104.9 | 108.3 | 103.6 | 108 | 108 | +4.25 (+4.10%) | 278,871 |
| 28 Jun 2018 | INR | 106 | 106 | 103 | 103.75 | 103.75 | -1.8 (-1.71%) | 140,667 |
| 27 Jun 2018 | INR | 106.85 | 107.7 | 105.1 | 105.55 | 105.55 | -2 (-1.86%) | 217,840 |
| 26 Jun 2018 | INR | 108.55 | 108.55 | 106.05 | 107.55 | 107.55 | -0.7 (-0.65%) | 248,827 |
| 25 Jun 2018 | INR | 109.7 | 109.7 | 107.9 | 108.25 | 108.25 | -0.95 (-0.87%) | 99,366 |
| 22 Jun 2018 | INR | 107.3 | 109.75 | 105.85 | 109.2 | 109.2 | +1.95 (+1.82%) | 1,678,476 |
| 21 Jun 2018 | INR | 109 | 109.65 | 107 | 107.25 | 107.25 | -1.75 (-1.61%) | 133,424 |
| 20 Jun 2018 | INR | 109 | 109.35 | 106.6 | 109 | 109 | +1.05 (+0.97%) | 175,122 |
