| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 75.75 | 76.25 | 74.05 | 74.55 | 74.55 | -0.75 (-1.00%) | 7,241 |
| 30 Jul 2018 | INR | 78.2 | 78.25 | 75.1 | 75.3 | 75.3 | -1.7 (-2.21%) | 3,604 |
| 27 Jul 2018 | INR | 73.5 | 77.1 | 73.5 | 77 | 77 | +3.15 (+4.27%) | 2,847 |
| 26 Jul 2018 | INR | 75 | 75.2 | 73.05 | 73.85 | 73.85 | 0.0 (0.0%) | 3,068 |
| 25 Jul 2018 | INR | 76 | 76.55 | 73.1 | 73.85 | 73.85 | -1.8 (-2.38%) | 2,600 |
| 24 Jul 2018 | INR | 75.6 | 77.5 | 73.65 | 75.65 | 75.65 | +2.05 (+2.79%) | 3,458 |
| 23 Jul 2018 | INR | 73.6 | 74.25 | 71.55 | 73.6 | 73.6 | +0.2 (+0.27%) | 3,383 |
| 20 Jul 2018 | INR | 72.65 | 75 | 72 | 73.4 | 73.4 | +0.7 (+0.96%) | 6,581 |
| 19 Jul 2018 | INR | 77.7 | 79.25 | 72.55 | 72.7 | 72.7 | -6.6 (-8.32%) | 2,094 |
| 18 Jul 2018 | INR | 80.25 | 80.5 | 78 | 79.3 | 79.3 | -0.05 (-0.06%) | 5,053 |
| 17 Jul 2018 | INR | 80.55 | 80.55 | 78.65 | 79.35 | 79.35 | -0.2 (-0.25%) | 4,272 |
| 16 Jul 2018 | INR | 83.25 | 83.45 | 79.5 | 79.55 | 79.55 | -2.25 (-2.75%) | 4,128 |
| 13 Jul 2018 | INR | 82 | 82.5 | 80.65 | 81.8 | 81.8 | +0.55 (+0.68%) | 1,790 |
| 12 Jul 2018 | INR | 82.05 | 82.9 | 81.05 | 81.25 | 81.25 | -0.15 (-0.18%) | 801 |
| 11 Jul 2018 | INR | 83.25 | 83.35 | 81 | 81.4 | 81.4 | -2.3 (-2.75%) | 58,012 |
| 10 Jul 2018 | INR | 81.05 | 85.55 | 81.05 | 83.7 | 83.7 | +2.95 (+3.65%) | 893 |
| 9 Jul 2018 | INR | 82 | 82.5 | 79.1 | 80.75 | 80.75 | -0.8 (-0.98%) | 2,491 |
| 6 Jul 2018 | INR | 82.95 | 82.95 | 81.55 | 81.55 | 81.55 | -0.7 (-0.85%) | 2,031 |
| 5 Jul 2018 | INR | 81.9 | 83.45 | 81.6 | 82.25 | 82.25 | +1.05 (+1.29%) | 2,637 |
| 4 Jul 2018 | INR | 81.25 | 83.1 | 79.05 | 81.2 | 81.2 | -1.3 (-1.58%) | 2,573 |
| 3 Jul 2018 | INR | 81.7 | 84.75 | 80.6 | 82.5 | 82.5 | +0.6 (+0.73%) | 1,508 |
| 2 Jul 2018 | INR | 85.65 | 85.9 | 80.9 | 81.9 | 81.9 | -0.35 (-0.43%) | 667 |
| 29 Jun 2018 | INR | 83 | 83.45 | 81.15 | 82.25 | 82.25 | -0.25 (-0.30%) | 2,840 |
| 28 Jun 2018 | INR | 84 | 85.05 | 82.1 | 82.5 | 82.5 | -1.5 (-1.79%) | 2,510 |
| 27 Jun 2018 | INR | 86 | 88.15 | 81.15 | 84 | 84 | -2.5 (-2.89%) | 3,244 |
| 26 Jun 2018 | INR | 87 | 88.1 | 86.1 | 86.5 | 86.5 | +0.7 (+0.82%) | 1,735 |
| 25 Jun 2018 | INR | 90.4 | 91.75 | 85.15 | 85.8 | 85.8 | -3.95 (-4.40%) | 1,032 |
| 22 Jun 2018 | INR | 89.65 | 92.35 | 87.65 | 89.75 | 89.75 | +0.65 (+0.73%) | 2,574 |
| 21 Jun 2018 | INR | 88.5 | 89.8 | 87 | 89.1 | 89.1 | +0.55 (+0.62%) | 3,649 |
| 20 Jun 2018 | INR | 87.45 | 93 | 87.45 | 88.55 | 88.55 | -0.45 (-0.51%) | 629 |
