| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 85.55 | 87.65 | 84.3 | 87.1 | 87.1 | +1.7 (+1.99%) | 1,011,066 |
| 30 Jul 2018 | INR | 84.95 | 86.55 | 83.95 | 85.4 | 85.4 | +1.4 (+1.67%) | 1,100,148 |
| 27 Jul 2018 | INR | 81.4 | 84.35 | 79.5 | 84 | 84 | +3.4 (+4.22%) | 1,439,948 |
| 26 Jul 2018 | INR | 78.8 | 82.85 | 77.45 | 80.6 | 80.6 | +2.65 (+3.40%) | 959,669 |
| 25 Jul 2018 | INR | 75 | 78.15 | 74.7 | 77.95 | 77.95 | +1.25 (+1.63%) | 791,112 |
| 24 Jul 2018 | INR | 71.95 | 77.5 | 71.35 | 76.7 | 76.7 | +5.75 (+8.10%) | 1,562,045 |
| 23 Jul 2018 | INR | 72.5 | 72.5 | 69.35 | 70.95 | 70.95 | -0.35 (-0.49%) | 322,173 |
| 20 Jul 2018 | INR | 70.55 | 72.3 | 69.7 | 71.3 | 71.3 | +0.35 (+0.49%) | 337,717 |
| 19 Jul 2018 | INR | 71.15 | 72.5 | 69.45 | 70.95 | 70.95 | +1.2 (+1.72%) | 619,895 |
| 18 Jul 2018 | INR | 72.1 | 72.3 | 69 | 69.75 | 69.75 | -1.65 (-2.31%) | 428,668 |
| 17 Jul 2018 | INR | 68.45 | 72.1 | 67.6 | 71.4 | 71.4 | +3.25 (+4.77%) | 530,087 |
| 16 Jul 2018 | INR | 70.7 | 70.7 | 67.85 | 68.15 | 68.15 | -2.35 (-3.33%) | 736,755 |
| 13 Jul 2018 | INR | 73.85 | 74 | 70.2 | 70.5 | 70.5 | -3.05 (-4.15%) | 472,911 |
| 12 Jul 2018 | INR | 75.9 | 75.9 | 73.3 | 73.55 | 73.55 | -1.75 (-2.32%) | 352,608 |
| 11 Jul 2018 | INR | 76.4 | 76.7 | 74.45 | 75.3 | 75.3 | -0.45 (-0.59%) | 448,554 |
| 10 Jul 2018 | INR | 74.65 | 76.35 | 74.55 | 75.75 | 75.75 | +1.05 (+1.41%) | 221,154 |
| 9 Jul 2018 | INR | 74.45 | 75.35 | 74 | 74.7 | 74.7 | +0.45 (+0.61%) | 310,750 |
| 6 Jul 2018 | INR | 72.3 | 75.25 | 72.15 | 74.25 | 74.25 | +2 (+2.77%) | 402,639 |
| 5 Jul 2018 | INR | 72.5 | 73.55 | 71.65 | 72.25 | 72.25 | -0.4 (-0.55%) | 290,332 |
| 4 Jul 2018 | INR | 74.2 | 74.2 | 72.05 | 72.65 | 72.65 | -1.3 (-1.76%) | 411,833 |
| 3 Jul 2018 | INR | 74.8 | 74.8 | 73.05 | 73.95 | 73.95 | -0.45 (-0.60%) | 290,406 |
| 2 Jul 2018 | INR | 77.45 | 77.5 | 73.8 | 74.4 | 74.4 | -2.75 (-3.56%) | 272,677 |
| 29 Jun 2018 | INR | 74.25 | 78 | 74.25 | 77.15 | 77.15 | +3.1 (+4.19%) | 383,755 |
| 28 Jun 2018 | INR | 75.6 | 76.85 | 73.35 | 74.05 | 74.05 | -1.65 (-2.18%) | 678,258 |
| 27 Jun 2018 | INR | 80 | 81 | 75.15 | 75.7 | 75.7 | -4.7 (-5.85%) | 760,188 |
| 26 Jun 2018 | INR | 80.25 | 81.1 | 79.3 | 80.4 | 80.4 | -0.1 (-0.12%) | 255,954 |
| 25 Jun 2018 | INR | 82.3 | 82.35 | 80.15 | 80.5 | 80.5 | -1.6 (-1.95%) | 270,342 |
| 22 Jun 2018 | INR | 81 | 82.5 | 80.5 | 82.1 | 82.1 | +0.75 (+0.92%) | 250,176 |
| 21 Jun 2018 | INR | 83.55 | 83.55 | 80.8 | 81.35 | 81.35 | -0.9 (-1.09%) | 623,823 |
| 20 Jun 2018 | INR | 79.85 | 82.9 | 79.4 | 82.25 | 82.25 | +2.3 (+2.88%) | 527,137 |
