| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 103.3 | 104.65 | 103.1 | 104.2 | 104.2 | -0.5 (-0.48%) | 3,975 |
| 30 Jul 2018 | INR | 104.7 | 105.45 | 103.1 | 104.7 | 104.7 | -0.35 (-0.33%) | 10,627 |
| 27 Jul 2018 | INR | 104.85 | 106.5 | 104.15 | 105.05 | 105.05 | +0.2 (+0.19%) | 9,078 |
| 26 Jul 2018 | INR | 103.1 | 105.55 | 102.6 | 104.85 | 104.85 | +2.2 (+2.14%) | 12,624 |
| 25 Jul 2018 | INR | 100.95 | 104.7 | 100.2 | 102.65 | 102.65 | +0.85 (+0.83%) | 8,949 |
| 24 Jul 2018 | INR | 99.45 | 102.9 | 99.45 | 101.8 | 101.8 | +2.2 (+2.21%) | 5,461 |
| 23 Jul 2018 | INR | 99 | 101.15 | 98 | 99.6 | 99.6 | +0.65 (+0.66%) | 3,788 |
| 20 Jul 2018 | INR | 98.65 | 101.5 | 94 | 98.95 | 98.95 | -0.55 (-0.55%) | 6,328 |
| 19 Jul 2018 | INR | 99.55 | 101.4 | 98.35 | 99.5 | 99.5 | -0.1 (-0.10%) | 15,081 |
| 18 Jul 2018 | INR | 102.1 | 103.4 | 99 | 99.6 | 99.6 | -3.5 (-3.39%) | 11,485 |
| 17 Jul 2018 | INR | 100.05 | 103.95 | 99 | 103.1 | 103.1 | +4 (+4.04%) | 3,746 |
| 16 Jul 2018 | INR | 102.4 | 102.4 | 98.5 | 99.1 | 99.1 | -4.2 (-4.07%) | 8,661 |
| 13 Jul 2018 | INR | 103.2 | 104.75 | 102 | 103.3 | 103.3 | -0.6 (-0.58%) | 15,724 |
| 12 Jul 2018 | INR | 107 | 107.4 | 103.5 | 103.9 | 103.9 | -2 (-1.89%) | 15,434 |
| 11 Jul 2018 | INR | 106.9 | 109.9 | 105.45 | 105.9 | 105.9 | +0.3 (+0.28%) | 13,170 |
| 10 Jul 2018 | INR | 103.95 | 107.85 | 103.95 | 105.6 | 105.6 | +2.7 (+2.62%) | 6,658 |
| 9 Jul 2018 | INR | 103.05 | 103.8 | 101.6 | 102.9 | 102.9 | +0.5 (+0.49%) | 10,851 |
| 6 Jul 2018 | INR | 101.55 | 103.7 | 101.45 | 102.4 | 102.4 | +0.5 (+0.49%) | 3,687 |
| 5 Jul 2018 | INR | 103.35 | 103.4 | 101.15 | 101.9 | 101.9 | +0.05 (+0.05%) | 7,577 |
| 4 Jul 2018 | INR | 102.7 | 104.05 | 101 | 101.85 | 101.85 | -0.6 (-0.59%) | 29,530 |
| 3 Jul 2018 | INR | 102.05 | 104.7 | 101.5 | 102.45 | 102.45 | -1.85 (-1.77%) | 4,880 |
| 2 Jul 2018 | INR | 104.65 | 104.65 | 102.4 | 104.3 | 104.3 | +0.65 (+0.63%) | 7,865 |
| 29 Jun 2018 | INR | 102.45 | 104.5 | 100.5 | 103.65 | 103.65 | +4.15 (+4.17%) | 4,203 |
| 28 Jun 2018 | INR | 99.55 | 102.7 | 98 | 99.5 | 99.5 | +0.35 (+0.35%) | 10,393 |
| 27 Jun 2018 | INR | 102 | 104.1 | 95.7 | 99.15 | 99.15 | -3.9 (-3.78%) | 15,221 |
| 26 Jun 2018 | INR | 104.7 | 105.15 | 102.55 | 103.05 | 103.05 | -0.8 (-0.77%) | 1,856 |
| 25 Jun 2018 | INR | 106.5 | 107 | 101 | 103.85 | 103.85 | -1.5 (-1.42%) | 11,644 |
| 22 Jun 2018 | INR | 106 | 107 | 105 | 105.35 | 105.35 | -0.8 (-0.75%) | 6,989 |
| 21 Jun 2018 | INR | 106.2 | 111.55 | 105.15 | 106.15 | 106.15 | -0.25 (-0.23%) | 19,320 |
| 20 Jun 2018 | INR | 107.15 | 108.3 | 105.25 | 106.4 | 106.4 | -0.75 (-0.70%) | 7,980 |
