| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 1.41 | 1.47 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 239,410 |
| 30 Jul 2018 | INR | 1.44 | 1.46 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 309,301 |
| 27 Jul 2018 | INR | 1.4 | 1.45 | 1.35 | 1.43 | 1.43 | +0.03 (+2.14%) | 226,171 |
| 26 Jul 2018 | INR | 1.4 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 189,493 |
| 25 Jul 2018 | INR | 1.5 | 1.5 | 1.39 | 1.43 | 1.43 | -0.02 (-1.38%) | 374,306 |
| 24 Jul 2018 | INR | 1.42 | 1.45 | 1.36 | 1.45 | 1.45 | +0.06 (+4.32%) | 556,683 |
| 23 Jul 2018 | INR | 1.39 | 1.4 | 1.3 | 1.39 | 1.39 | +0.05 (+3.73%) | 375,785 |
| 20 Jul 2018 | INR | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 494,890 |
| 19 Jul 2018 | INR | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 232,510 |
| 18 Jul 2018 | INR | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 255,053 |
| 17 Jul 2018 | INR | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 196,405 |
| 16 Jul 2018 | INR | 1.48 | 1.49 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 185,645 |
| 13 Jul 2018 | INR | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 492,356 |
| 12 Jul 2018 | INR | 1.49 | 1.5 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 632,937 |
| 11 Jul 2018 | INR | 1.5 | 1.55 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 165,819 |
| 10 Jul 2018 | INR | 1.5 | 1.57 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 1,019,650 |
| 9 Jul 2018 | INR | 1.48 | 1.5 | 1.38 | 1.5 | 1.5 | +0.07 (+4.90%) | 3,213,405 |
| 6 Jul 2018 | INR | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 435,358 |
| 5 Jul 2018 | INR | 1.64 | 1.64 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 813,065 |
| 4 Jul 2018 | INR | 1.54 | 1.57 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 572,274 |
| 3 Jul 2018 | INR | 1.5 | 1.5 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 629,763 |
| 2 Jul 2018 | INR | 1.43 | 1.43 | 1.31 | 1.43 | 1.43 | +0.06 (+4.38%) | 1,299,577 |
| 29 Jun 2018 | INR | 1.31 | 1.37 | 1.26 | 1.37 | 1.37 | +0.06 (+4.58%) | 751,507 |
| 28 Jun 2018 | INR | 1.3 | 1.33 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 529,658 |
| 27 Jun 2018 | INR | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 355,199 |
| 26 Jun 2018 | INR | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 243,542 |
| 25 Jun 2018 | INR | 1.36 | 1.42 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 420,033 |
| 22 Jun 2018 | INR | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 541,644 |
| 21 Jun 2018 | INR | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 665,971 |
| 20 Jun 2018 | INR | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 253,788 |
