| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 85.4 | 87 | 84 | 84.45 | 84.45 | +2.2 (+2.67%) | 4,495 |
| 30 Jul 2018 | INR | 79.65 | 84.9 | 79.4 | 82.25 | 82.25 | +4.4 (+5.65%) | 9,018 |
| 27 Jul 2018 | INR | 79 | 79 | 77 | 77.85 | 77.85 | +0.9 (+1.17%) | 151,113 |
| 26 Jul 2018 | INR | 76.2 | 77.35 | 74.6 | 76.95 | 76.95 | +2.7 (+3.64%) | 1,011 |
| 25 Jul 2018 | INR | 73.85 | 75.7 | 73.85 | 74.25 | 74.25 | -1.1 (-1.46%) | 1,177 |
| 24 Jul 2018 | INR | 75 | 76 | 73.5 | 75.35 | 75.35 | +1.9 (+2.59%) | 4,250 |
| 23 Jul 2018 | INR | 77.7 | 77.85 | 72.85 | 73.45 | 73.45 | -1.75 (-2.33%) | 2,952 |
| 20 Jul 2018 | INR | 77 | 77.5 | 72.6 | 75.2 | 75.2 | -1.8 (-2.34%) | 12,169 |
| 19 Jul 2018 | INR | 75.45 | 77 | 74.8 | 77 | 77 | 0.0 (0.0%) | 1,311 |
| 18 Jul 2018 | INR | 80 | 80.3 | 76.15 | 77 | 77 | -2.5 (-3.14%) | 3,996 |
| 17 Jul 2018 | INR | 73.5 | 79.5 | 73.5 | 79.5 | 79.5 | +3.5 (+4.61%) | 300 |
| 16 Jul 2018 | INR | 76.2 | 76.2 | 75 | 76 | 76 | -0.4 (-0.52%) | 799 |
| 13 Jul 2018 | INR | 78 | 78.65 | 75.35 | 76.4 | 76.4 | -2.95 (-3.72%) | 1,124 |
| 12 Jul 2018 | INR | 79.05 | 81.95 | 78 | 79.35 | 79.35 | +0.35 (+0.44%) | 1,826 |
| 11 Jul 2018 | INR | 79.4 | 79.6 | 78.2 | 79 | 79 | -0.75 (-0.94%) | 3,738 |
| 10 Jul 2018 | INR | 81.65 | 81.65 | 79.15 | 79.75 | 79.75 | -0.75 (-0.93%) | 2,792 |
| 9 Jul 2018 | INR | 80 | 80.5 | 80 | 80.5 | 80.5 | +1.9 (+2.42%) | 1,711 |
| 6 Jul 2018 | INR | 79.5 | 79.5 | 78.2 | 78.6 | 78.6 | +0.5 (+0.64%) | 1,211 |
| 5 Jul 2018 | INR | 74.8 | 78.75 | 74.8 | 78.1 | 78.1 | +1.9 (+2.49%) | 3,240 |
| 4 Jul 2018 | INR | 75.25 | 78 | 75.25 | 76.2 | 76.2 | -0.6 (-0.78%) | 9,112 |
| 3 Jul 2018 | INR | 78 | 78 | 74.05 | 76.8 | 76.8 | +0.25 (+0.33%) | 1,157 |
| 2 Jul 2018 | INR | 78.2 | 78.25 | 75.15 | 76.55 | 76.55 | -1.4 (-1.80%) | 3,622 |
| 29 Jun 2018 | INR | 78.1 | 80.9 | 76.15 | 77.95 | 77.95 | -2.05 (-2.56%) | 4,285 |
| 28 Jun 2018 | INR | 80.05 | 81.8 | 79 | 80 | 80 | -1.4 (-1.72%) | 2,504 |
| 27 Jun 2018 | INR | 82.85 | 85.5 | 80.05 | 81.4 | 81.4 | -1.8 (-2.16%) | 2,050 |
| 26 Jun 2018 | INR | 83.9 | 86.6 | 83.15 | 83.2 | 83.2 | -2.25 (-2.63%) | 2,386 |
| 25 Jun 2018 | INR | 85.15 | 87.95 | 84 | 85.45 | 85.45 | -0.95 (-1.10%) | 3,319 |
| 22 Jun 2018 | INR | 87.05 | 87.85 | 85.35 | 86.4 | 86.4 | -0.4 (-0.46%) | 885 |
| 21 Jun 2018 | INR | 87 | 87 | 86.15 | 86.8 | 86.8 | -1.5 (-1.70%) | 257 |
| 20 Jun 2018 | INR | 88.35 | 88.35 | 88.3 | 88.3 | 88.3 | +2 (+2.32%) | 200 |
