| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 115.55 | 116.3 | 115.5 | 116.15 | 116.15 | +0.45 (+0.39%) | 8,001 |
| 30 Jul 2018 | INR | 116.25 | 118 | 115.45 | 115.7 | 115.7 | +0.1 (+0.09%) | 5,546 |
| 27 Jul 2018 | INR | 116.55 | 116.7 | 114.35 | 115.6 | 115.6 | -1.1 (-0.94%) | 5,587 |
| 26 Jul 2018 | INR | 119.35 | 119.55 | 113.9 | 116.7 | 116.7 | -3.55 (-2.95%) | 14,743 |
| 25 Jul 2018 | INR | 120 | 122.05 | 116.7 | 120.25 | 120.25 | +0.95 (+0.80%) | 12,383 |
| 24 Jul 2018 | INR | 114.4 | 120.8 | 113.65 | 119.3 | 119.3 | +3.85 (+3.33%) | 12,372 |
| 23 Jul 2018 | INR | 114.05 | 117 | 113.25 | 115.45 | 115.45 | +1 (+0.87%) | 5,381 |
| 20 Jul 2018 | INR | 114.8 | 115.75 | 112.75 | 114.45 | 114.45 | -0.05 (-0.04%) | 8,552 |
| 19 Jul 2018 | INR | 113 | 115.15 | 110.75 | 114.5 | 114.5 | +2.45 (+2.19%) | 12,950 |
| 18 Jul 2018 | INR | 116.65 | 116.65 | 111.6 | 112.05 | 112.05 | -3.55 (-3.07%) | 7,518 |
| 17 Jul 2018 | INR | 116.1 | 117.5 | 115.25 | 115.6 | 115.6 | -1.95 (-1.66%) | 3,230 |
| 16 Jul 2018 | INR | 119.5 | 119.5 | 111.95 | 117.55 | 117.55 | -2.35 (-1.96%) | 8,625 |
| 13 Jul 2018 | INR | 120.5 | 121 | 118.45 | 119.9 | 119.9 | -0.35 (-0.29%) | 6,321 |
| 12 Jul 2018 | INR | 120.4 | 126 | 118 | 120.25 | 120.25 | +0.15 (+0.12%) | 41,048 |
| 11 Jul 2018 | INR | 119.5 | 122.9 | 118.15 | 120.1 | 120.1 | -1 (-0.83%) | 12,724 |
| 10 Jul 2018 | INR | 121.5 | 121.5 | 119.15 | 121.1 | 121.1 | -0.3 (-0.25%) | 23,252 |
| 9 Jul 2018 | INR | 118 | 123 | 113.4 | 121.4 | 121.4 | +9.65 (+8.64%) | 77,562 |
| 6 Jul 2018 | INR | 109.4 | 112.8 | 108 | 111.75 | 111.75 | +2.55 (+2.34%) | 18,742 |
| 5 Jul 2018 | INR | 107.25 | 109.6 | 106 | 109.2 | 109.2 | +2.05 (+1.91%) | 18,190 |
| 4 Jul 2018 | INR | 105.9 | 110.85 | 105.25 | 107.15 | 107.15 | +3.4 (+3.28%) | 89,227 |
| 3 Jul 2018 | INR | 105 | 105 | 102.5 | 103.75 | 103.75 | +0.3 (+0.29%) | 22,807 |
| 2 Jul 2018 | INR | 106 | 106.5 | 102.9 | 103.45 | 103.45 | -2 (-1.90%) | 13,723 |
| 29 Jun 2018 | INR | 105.5 | 107 | 105.05 | 105.45 | 105.45 | +0.7 (+0.67%) | 17,093 |
| 28 Jun 2018 | INR | 106.5 | 110.15 | 102.2 | 104.75 | 104.75 | -1.9 (-1.78%) | 1,684,196 |
| 27 Jun 2018 | INR | 105 | 108.3 | 102.2 | 106.65 | 106.65 | +1.7 (+1.62%) | 70,485 |
| 26 Jun 2018 | INR | 110 | 111.95 | 104.1 | 104.95 | 104.95 | -3.15 (-2.91%) | 45,282 |
| 25 Jun 2018 | INR | 112.9 | 113 | 107.6 | 108.1 | 108.1 | -3.8 (-3.40%) | 14,542 |
| 22 Jun 2018 | INR | 112.65 | 114.5 | 111.5 | 111.9 | 111.9 | -1 (-0.89%) | 10,792 |
| 21 Jun 2018 | INR | 114.85 | 116.5 | 112.8 | 112.9 | 112.9 | -0.95 (-0.83%) | 8,272 |
| 20 Jun 2018 | INR | 115.45 | 115.9 | 113 | 113.85 | 113.85 | -0.9 (-0.78%) | 7,514 |
