| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 118.9 | 118.9 | 114.3 | 117.05 | 117.05 | -0.25 (-0.21%) | 362,807 |
| 30 Jul 2018 | INR | 119.85 | 119.85 | 115.45 | 117.3 | 117.3 | -1.8 (-1.51%) | 475,100 |
| 27 Jul 2018 | INR | 114 | 121 | 111.5 | 119.1 | 119.1 | +5.3 (+4.66%) | 1,049,873 |
| 26 Jul 2018 | INR | 113.5 | 118.2 | 112.9 | 113.8 | 113.8 | +0.7 (+0.62%) | 644,001 |
| 25 Jul 2018 | INR | 117 | 117.9 | 112.25 | 113.1 | 113.1 | -3.85 (-3.29%) | 498,744 |
| 24 Jul 2018 | INR | 108 | 118.7 | 108 | 116.95 | 116.95 | +10 (+9.35%) | 1,255,813 |
| 23 Jul 2018 | INR | 101.2 | 108 | 100.8 | 106.95 | 106.95 | +4.45 (+4.34%) | 486,118 |
| 20 Jul 2018 | INR | 101 | 103.1 | 98.9 | 102.5 | 102.5 | +3.1 (+3.12%) | 410,671 |
| 19 Jul 2018 | INR | 101.4 | 102.1 | 97.5 | 99.4 | 99.4 | -0.2 (-0.20%) | 434,549 |
| 18 Jul 2018 | INR | 105 | 105 | 97.35 | 99.6 | 99.6 | -3.15 (-3.07%) | 467,961 |
| 17 Jul 2018 | INR | 98.2 | 103.8 | 97.6 | 102.75 | 102.75 | +2.8 (+2.80%) | 466,778 |
| 16 Jul 2018 | INR | 106.9 | 107.5 | 99.25 | 99.95 | 99.95 | -7 (-6.55%) | 450,987 |
| 13 Jul 2018 | INR | 111.95 | 111.95 | 105.5 | 106.95 | 106.95 | -4.9 (-4.38%) | 523,995 |
| 12 Jul 2018 | INR | 110.25 | 115.85 | 109.7 | 111.85 | 111.85 | +3.15 (+2.90%) | 796,061 |
| 11 Jul 2018 | INR | 112 | 112 | 107.8 | 108.7 | 108.7 | -3.35 (-2.99%) | 269,431 |
| 10 Jul 2018 | INR | 111.1 | 113.65 | 110.55 | 112.05 | 112.05 | +1.8 (+1.63%) | 308,562 |
| 9 Jul 2018 | INR | 109.5 | 111.1 | 108.9 | 110.25 | 110.25 | +2 (+1.85%) | 190,969 |
| 6 Jul 2018 | INR | 109 | 110.9 | 106 | 108.25 | 108.25 | -0.9 (-0.82%) | 393,334 |
| 5 Jul 2018 | INR | 104.75 | 110.65 | 104.75 | 109.15 | 109.15 | +4.4 (+4.20%) | 603,082 |
| 4 Jul 2018 | INR | 104.5 | 105.8 | 103.25 | 104.75 | 104.75 | +0.1 (+0.10%) | 202,536 |
| 3 Jul 2018 | INR | 104.4 | 105.9 | 102.5 | 104.65 | 104.65 | +0.35 (+0.34%) | 149,574 |
| 2 Jul 2018 | INR | 108 | 108 | 101.7 | 104.3 | 104.3 | -1.35 (-1.28%) | 262,942 |
| 29 Jun 2018 | INR | 105 | 106.45 | 103.35 | 105.65 | 105.65 | +2 (+1.93%) | 301,492 |
| 28 Jun 2018 | INR | 108.05 | 109.75 | 102.45 | 103.65 | 103.65 | -5 (-4.60%) | 395,658 |
| 27 Jun 2018 | INR | 113.5 | 114.5 | 108 | 108.65 | 108.65 | -4.65 (-4.10%) | 347,504 |
| 26 Jun 2018 | INR | 113.5 | 115.85 | 112.15 | 113.3 | 113.3 | +1.45 (+1.30%) | 661,158 |
| 25 Jun 2018 | INR | 112.8 | 114.4 | 111.1 | 111.85 | 111.85 | -0.55 (-0.49%) | 276,691 |
| 22 Jun 2018 | INR | 106.55 | 112.8 | 106.55 | 112.4 | 112.4 | +4.85 (+4.51%) | 497,754 |
| 21 Jun 2018 | INR | 109.5 | 109.5 | 106.9 | 107.55 | 107.55 | -1.8 (-1.65%) | 190,836 |
| 20 Jun 2018 | INR | 109 | 109.95 | 107.35 | 109.35 | 109.35 | +0.15 (+0.14%) | 267,612 |
