| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 79.65 | 79.65 | 77.8 | 78.25 | 78.25 | -1.4 (-1.76%) | 42,221 |
| 30 Jul 2018 | INR | 82.85 | 82.85 | 78.6 | 79.65 | 79.65 | -2.35 (-2.87%) | 74,758 |
| 27 Jul 2018 | INR | 83.25 | 84.6 | 81.1 | 82 | 82 | +0.35 (+0.43%) | 120,999 |
| 26 Jul 2018 | INR | 77.7 | 83.85 | 76.85 | 81.65 | 81.65 | +4 (+5.15%) | 243,042 |
| 25 Jul 2018 | INR | 76.6 | 78.45 | 75.95 | 77.65 | 77.65 | +1.15 (+1.50%) | 63,414 |
| 24 Jul 2018 | INR | 77.5 | 78.25 | 76.2 | 76.5 | 76.5 | -0.75 (-0.97%) | 42,916 |
| 23 Jul 2018 | INR | 76.6 | 78.25 | 75.4 | 77.25 | 77.25 | +2.6 (+3.48%) | 128,152 |
| 20 Jul 2018 | INR | 74.35 | 75.15 | 73.65 | 74.65 | 74.65 | +1.05 (+1.43%) | 31,523 |
| 19 Jul 2018 | INR | 74 | 74.45 | 73.2 | 73.6 | 73.6 | -0.4 (-0.54%) | 14,418 |
| 18 Jul 2018 | INR | 74.5 | 74.95 | 72.8 | 74 | 74 | -0.2 (-0.27%) | 24,602 |
| 17 Jul 2018 | INR | 76.7 | 76.8 | 73.6 | 74.2 | 74.2 | +0.25 (+0.34%) | 32,015 |
| 16 Jul 2018 | INR | 75.9 | 75.9 | 72.75 | 73.95 | 73.95 | -1.55 (-2.05%) | 51,112 |
| 13 Jul 2018 | INR | 78.95 | 79.55 | 74.75 | 75.5 | 75.5 | -3 (-3.82%) | 77,106 |
| 12 Jul 2018 | INR | 78.1 | 80 | 77.7 | 78.5 | 78.5 | +1.1 (+1.42%) | 157,487 |
| 11 Jul 2018 | INR | 75.05 | 79.85 | 75 | 77.4 | 77.4 | +2.75 (+3.68%) | 271,787 |
| 10 Jul 2018 | INR | 73.05 | 75.85 | 73.05 | 74.65 | 74.65 | +1.8 (+2.47%) | 78,027 |
| 9 Jul 2018 | INR | 72.35 | 74.2 | 72.35 | 72.85 | 72.85 | +0.4 (+0.55%) | 14,727 |
| 6 Jul 2018 | INR | 72 | 73.75 | 71.85 | 72.45 | 72.45 | +0.3 (+0.42%) | 32,476 |
| 5 Jul 2018 | INR | 72.25 | 73.65 | 71.85 | 72.15 | 72.15 | -0.6 (-0.82%) | 25,662 |
| 4 Jul 2018 | INR | 73.3 | 74.4 | 71.85 | 72.75 | 72.75 | -0.45 (-0.61%) | 51,940 |
| 3 Jul 2018 | INR | 74 | 74.45 | 72.75 | 73.2 | 73.2 | -1.15 (-1.55%) | 33,941 |
| 2 Jul 2018 | INR | 77.05 | 77.3 | 74 | 74.35 | 74.35 | -2.25 (-2.94%) | 45,808 |
| 29 Jun 2018 | INR | 73.75 | 77.15 | 73.75 | 76.6 | 76.6 | +2.45 (+3.30%) | 170,836 |
| 28 Jun 2018 | INR | 72.2 | 74.75 | 72.2 | 74.15 | 74.15 | +1.65 (+2.28%) | 90,778 |
| 27 Jun 2018 | INR | 72.15 | 73.75 | 70.2 | 72.5 | 72.5 | -0.55 (-0.75%) | 107,961 |
| 26 Jun 2018 | INR | 73 | 73.8 | 71.85 | 73.05 | 73.05 | -0.65 (-0.88%) | 46,178 |
| 25 Jun 2018 | INR | 75.1 | 75.5 | 72.35 | 73.7 | 73.7 | -1.4 (-1.86%) | 41,440 |
| 22 Jun 2018 | INR | 74.6 | 75.85 | 74 | 75.1 | 75.1 | +0.5 (+0.67%) | 45,887 |
| 21 Jun 2018 | INR | 74.6 | 75.1 | 73.2 | 74.6 | 74.6 | +0.4 (+0.54%) | 58,252 |
| 20 Jun 2018 | INR | 76.2 | 77.8 | 73.9 | 74.2 | 74.2 | -2.25 (-2.94%) | 100,524 |
