| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 88.95 | 89.4 | 87 | 87.95 | 87.95 | -0.75 (-0.85%) | 47,494 |
| 30 Jul 2018 | INR | 83.9 | 92.2 | 82.05 | 88.7 | 88.7 | +7.95 (+9.85%) | 111,485 |
| 27 Jul 2018 | INR | 82 | 82 | 79.7 | 80.75 | 80.75 | +1.3 (+1.64%) | 10,420 |
| 26 Jul 2018 | INR | 82 | 84 | 68.55 | 79.45 | 79.45 | -1.7 (-2.09%) | 46,622 |
| 25 Jul 2018 | INR | 86 | 86 | 78.55 | 81.15 | 81.15 | -0.15 (-0.18%) | 24,397 |
| 24 Jul 2018 | INR | 75.85 | 82.5 | 75.7 | 81.3 | 81.3 | +6.15 (+8.18%) | 24,825 |
| 23 Jul 2018 | INR | 75.35 | 76.8 | 74.1 | 75.15 | 75.15 | +0.5 (+0.67%) | 12,375 |
| 20 Jul 2018 | INR | 74.35 | 75 | 73.8 | 74.65 | 74.65 | -0.2 (-0.27%) | 2,425 |
| 19 Jul 2018 | INR | 76.1 | 76.1 | 74.55 | 74.85 | 74.85 | -1.3 (-1.71%) | 2,608 |
| 18 Jul 2018 | INR | 75.1 | 80.5 | 74 | 76.15 | 76.15 | +0.15 (+0.20%) | 15,988 |
| 17 Jul 2018 | INR | 76.55 | 76.9 | 75 | 76 | 76 | +0.4 (+0.53%) | 5,447 |
| 16 Jul 2018 | INR | 79.85 | 80.5 | 75 | 75.6 | 75.6 | -3 (-3.82%) | 7,040 |
| 13 Jul 2018 | INR | 82.05 | 82.45 | 78.5 | 78.6 | 78.6 | -2.3 (-2.84%) | 3,738 |
| 12 Jul 2018 | INR | 81.9 | 83 | 80.5 | 80.9 | 80.9 | -0.6 (-0.74%) | 5,112 |
| 11 Jul 2018 | INR | 81.55 | 82 | 80.5 | 81.5 | 81.5 | -0.15 (-0.18%) | 2,535 |
| 10 Jul 2018 | INR | 80.95 | 82 | 80.2 | 81.65 | 81.65 | +1.8 (+2.25%) | 6,407 |
| 9 Jul 2018 | INR | 79 | 80.75 | 78.9 | 79.85 | 79.85 | +1.05 (+1.33%) | 4,492 |
| 6 Jul 2018 | INR | 77.9 | 79.15 | 77.3 | 78.8 | 78.8 | +2.15 (+2.80%) | 7,694 |
| 5 Jul 2018 | INR | 77.2 | 78 | 75.8 | 76.65 | 76.65 | +0.05 (+0.07%) | 4,187 |
| 4 Jul 2018 | INR | 77 | 78.4 | 76.3 | 76.6 | 76.6 | -1.9 (-2.42%) | 4,925 |
| 3 Jul 2018 | INR | 77.9 | 83.4 | 77 | 78.5 | 78.5 | +0.5 (+0.64%) | 1,787 |
| 2 Jul 2018 | INR | 78 | 79.05 | 77.45 | 78 | 78 | -0.8 (-1.02%) | 1,095 |
| 29 Jun 2018 | INR | 80 | 83 | 78.2 | 78.8 | 78.8 | +1 (+1.29%) | 5,034 |
| 28 Jun 2018 | INR | 79.35 | 79.45 | 77.1 | 77.8 | 77.8 | -1.4 (-1.77%) | 4,021 |
| 27 Jun 2018 | INR | 80.05 | 81.1 | 77 | 79.2 | 79.2 | -0.9 (-1.12%) | 10,554 |
| 26 Jun 2018 | INR | 84 | 84 | 80 | 80.1 | 80.1 | -2.25 (-2.73%) | 3,243 |
| 25 Jun 2018 | INR | 82.65 | 83.55 | 82 | 82.35 | 82.35 | -0.35 (-0.42%) | 1,122 |
| 22 Jun 2018 | INR | 84 | 84.15 | 82.5 | 82.7 | 82.7 | +0.1 (+0.12%) | 3,925 |
| 21 Jun 2018 | INR | 83.25 | 84.15 | 80 | 82.6 | 82.6 | -0.4 (-0.48%) | 8,453 |
| 20 Jun 2018 | INR | 82.2 | 84.45 | 82.2 | 83 | 83 | +0.55 (+0.67%) | 2,146 |
