| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 89.5 | 96 | 89.2 | 90.55 | 90.55 | -1.55 (-1.68%) | 43,808 |
| 30 Jul 2018 | INR | 83.1 | 96.5 | 81.5 | 92.1 | 92.1 | +6.65 (+7.78%) | 118,928 |
| 27 Jul 2018 | INR | 72.25 | 87.1 | 72.25 | 85.45 | 85.45 | +12.85 (+17.70%) | 178,923 |
| 26 Jul 2018 | INR | 73.3 | 75 | 71.95 | 72.6 | 72.6 | -0.45 (-0.62%) | 4,236 |
| 25 Jul 2018 | INR | 75.9 | 75.9 | 72.55 | 73.05 | 73.05 | -2.85 (-3.75%) | 3,142 |
| 24 Jul 2018 | INR | 72.7 | 76.4 | 70.55 | 75.9 | 75.9 | +7.3 (+10.64%) | 111,334 |
| 23 Jul 2018 | INR | 71.1 | 71.1 | 66.1 | 68.6 | 68.6 | -1.7 (-2.42%) | 16,146 |
| 20 Jul 2018 | INR | 69.05 | 72 | 69.05 | 70.3 | 70.3 | -0.15 (-0.21%) | 2,838 |
| 19 Jul 2018 | INR | 68.8 | 74.4 | 65.1 | 70.45 | 70.45 | +2.1 (+3.07%) | 11,399 |
| 18 Jul 2018 | INR | 70 | 70 | 67.55 | 68.35 | 68.35 | -1.65 (-2.36%) | 3,050 |
| 17 Jul 2018 | INR | 66.75 | 70.15 | 65.9 | 70 | 70 | +2.15 (+3.17%) | 12,885 |
| 16 Jul 2018 | INR | 70.6 | 72.45 | 66.9 | 67.85 | 67.85 | -4 (-5.57%) | 4,132 |
| 13 Jul 2018 | INR | 75.5 | 75.5 | 71.6 | 71.85 | 71.85 | -3.5 (-4.64%) | 5,101 |
| 12 Jul 2018 | INR | 76.9 | 77.4 | 74.55 | 75.35 | 75.35 | -0.55 (-0.72%) | 23,429 |
| 11 Jul 2018 | INR | 77.3 | 78.5 | 75.25 | 75.9 | 75.9 | -1.3 (-1.68%) | 1,927 |
| 10 Jul 2018 | INR | 77.9 | 79.5 | 75.65 | 77.2 | 77.2 | +0.3 (+0.39%) | 5,231 |
| 9 Jul 2018 | INR | 75.1 | 79 | 75.1 | 76.9 | 76.9 | +3.45 (+4.70%) | 4,921 |
| 6 Jul 2018 | INR | 72.65 | 76.4 | 72 | 73.45 | 73.45 | +2.15 (+3.02%) | 4,894 |
| 5 Jul 2018 | INR | 74.15 | 74.95 | 70.2 | 71.3 | 71.3 | -2.25 (-3.06%) | 6,844 |
| 4 Jul 2018 | INR | 74.75 | 75.4 | 72 | 73.55 | 73.55 | -1.65 (-2.19%) | 4,383 |
| 3 Jul 2018 | INR | 76 | 77.25 | 74.75 | 75.2 | 75.2 | -1.5 (-1.96%) | 7,859 |
| 2 Jul 2018 | INR | 78.5 | 79.4 | 75.6 | 76.7 | 76.7 | -0.05 (-0.07%) | 18,313 |
| 29 Jun 2018 | INR | 69.5 | 77.4 | 69.25 | 76.75 | 76.75 | +7.3 (+10.51%) | 31,774 |
| 28 Jun 2018 | INR | 72.1 | 73.2 | 69 | 69.45 | 69.45 | -4.65 (-6.28%) | 10,766 |
| 27 Jun 2018 | INR | 81 | 81.2 | 72 | 74.1 | 74.1 | -6.45 (-8.01%) | 28,148 |
| 26 Jun 2018 | INR | 83 | 83.2 | 79.6 | 80.55 | 80.55 | -2.5 (-3.01%) | 11,256 |
| 25 Jun 2018 | INR | 85 | 86.1 | 82 | 83.05 | 83.05 | -2.55 (-2.98%) | 12,257 |
| 22 Jun 2018 | INR | 87.35 | 88.5 | 85.2 | 85.6 | 85.6 | -0.95 (-1.10%) | 6,826 |
| 21 Jun 2018 | INR | 83.55 | 91.35 | 83.55 | 86.55 | 86.55 | +1.35 (+1.58%) | 25,815 |
| 20 Jun 2018 | INR | 83.2 | 86.8 | 83.2 | 85.2 | 85.2 | +1.65 (+1.97%) | 14,647 |
