| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 117.45 | 119.55 | 116.45 | 118.7 | 118.7 | +1.5 (+1.28%) | 215,954 |
| 30 Jul 2018 | INR | 119.3 | 119.3 | 115.2 | 117.2 | 117.2 | -1.15 (-0.97%) | 102,272 |
| 27 Jul 2018 | INR | 114.4 | 119.75 | 114.4 | 118.35 | 118.35 | +3.65 (+3.18%) | 234,288 |
| 26 Jul 2018 | INR | 112.65 | 117 | 112.5 | 114.7 | 114.7 | -0.25 (-0.22%) | 150,922 |
| 25 Jul 2018 | INR | 113 | 116 | 110 | 114.95 | 114.95 | +2.4 (+2.13%) | 196,932 |
| 24 Jul 2018 | INR | 108.55 | 114.75 | 105.2 | 112.55 | 112.55 | +6.6 (+6.23%) | 151,620 |
| 23 Jul 2018 | INR | 106.5 | 107.95 | 104 | 105.95 | 105.95 | -0.35 (-0.33%) | 126,549 |
| 20 Jul 2018 | INR | 108.9 | 108.9 | 105.15 | 106.3 | 106.3 | -1.65 (-1.53%) | 144,217 |
| 19 Jul 2018 | INR | 112 | 113.7 | 104 | 107.95 | 107.95 | -1.55 (-1.42%) | 133,742 |
| 18 Jul 2018 | INR | 111.8 | 112.4 | 106.5 | 109.5 | 109.5 | -3.15 (-2.80%) | 169,590 |
| 17 Jul 2018 | INR | 107.2 | 113.95 | 107.2 | 112.65 | 112.65 | +4.55 (+4.21%) | 169,523 |
| 16 Jul 2018 | INR | 115.75 | 115.75 | 106.65 | 108.1 | 108.1 | -6.35 (-5.55%) | 90,232 |
| 13 Jul 2018 | INR | 119.95 | 119.95 | 112.25 | 114.45 | 114.45 | -4.5 (-3.78%) | 202,227 |
| 12 Jul 2018 | INR | 121.35 | 123.25 | 116.2 | 118.95 | 118.95 | -1.9 (-1.57%) | 81,006 |
| 11 Jul 2018 | INR | 114 | 125.35 | 113 | 120.85 | 120.85 | +6.75 (+5.92%) | 554,759 |
| 10 Jul 2018 | INR | 112.6 | 115.6 | 112.3 | 114.1 | 114.1 | +2.15 (+1.92%) | 82,852 |
| 9 Jul 2018 | INR | 114.25 | 116 | 110.55 | 111.95 | 111.95 | -1.95 (-1.71%) | 148,572 |
| 6 Jul 2018 | INR | 115.1 | 115.1 | 105 | 113.9 | 113.9 | -1 (-0.87%) | 60,039 |
| 5 Jul 2018 | INR | 115 | 116 | 113.5 | 114.9 | 114.9 | -1.5 (-1.29%) | 67,601 |
| 4 Jul 2018 | INR | 118 | 118 | 113 | 116.4 | 116.4 | -0.45 (-0.39%) | 80,294 |
| 3 Jul 2018 | INR | 114 | 120.4 | 113.5 | 116.85 | 116.85 | +2.25 (+1.96%) | 132,629 |
| 2 Jul 2018 | INR | 117.5 | 118.25 | 111.85 | 114.6 | 114.6 | -3.15 (-2.68%) | 128,640 |
| 29 Jun 2018 | INR | 118.45 | 119.75 | 116.6 | 117.75 | 117.75 | +0.2 (+0.17%) | 97,352 |
| 28 Jun 2018 | INR | 123.1 | 123.1 | 115.45 | 117.55 | 117.55 | -4.3 (-3.53%) | 145,319 |
| 27 Jun 2018 | INR | 126.5 | 126.5 | 117 | 121.85 | 121.85 | -4.75 (-3.75%) | 90,979 |
| 26 Jun 2018 | INR | 127.55 | 130.3 | 125.45 | 126.6 | 126.6 | -1.95 (-1.52%) | 76,281 |
| 25 Jun 2018 | INR | 129.05 | 133.3 | 127.4 | 128.55 | 128.55 | -1.4 (-1.08%) | 114,917 |
| 22 Jun 2018 | INR | 131.1 | 133.1 | 128.35 | 129.95 | 129.95 | -1.7 (-1.29%) | 117,512 |
| 21 Jun 2018 | INR | 136 | 139.45 | 130.1 | 131.65 | 131.65 | -3.5 (-2.59%) | 87,300 |
| 20 Jun 2018 | INR | 132 | 139.5 | 131 | 135.15 | 135.15 | +1.85 (+1.39%) | 117,310 |
