| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | INR | 85.5 | 86.65 | 83.85 | 85.3 | 85.3 | +2.45 (+2.96%) | 35,339 |
| 13 Aug 2018 | INR | 79.1 | 83.2 | 75.95 | 82.85 | 82.85 | +1.4 (+1.72%) | 24,511 |
| 10 Aug 2018 | INR | 83.1 | 84.6 | 81.1 | 81.45 | 81.45 | -2 (-2.40%) | 13,004 |
| 9 Aug 2018 | INR | 86.75 | 86.75 | 82.8 | 83.45 | 83.45 | -1.05 (-1.24%) | 8,440 |
| 8 Aug 2018 | INR | 82.95 | 85.5 | 81 | 84.5 | 84.5 | +1.55 (+1.87%) | 6,981 |
| 7 Aug 2018 | INR | 85.1 | 85.1 | 82.7 | 82.95 | 82.95 | -2.25 (-2.64%) | 13,255 |
| 6 Aug 2018 | INR | 85.25 | 86.85 | 84 | 85.2 | 85.2 | -0.05 (-0.06%) | 16,211 |
| 3 Aug 2018 | INR | 87.9 | 87.9 | 84.95 | 85.25 | 85.25 | -0.6 (-0.70%) | 52,668 |
| 2 Aug 2018 | INR | 81.75 | 86.4 | 81.3 | 85.85 | 85.85 | +3.45 (+4.19%) | 22,949 |
| 1 Aug 2018 | INR | 79.7 | 82.7 | 79.7 | 82.4 | 82.4 | +1.15 (+1.42%) | 13,196 |
| 31 Jul 2018 | INR | 83.25 | 84.65 | 80.9 | 81.25 | 81.25 | -1.1 (-1.34%) | 28,005 |
| 30 Jul 2018 | INR | 83.4 | 83.4 | 78.75 | 82.35 | 82.35 | +1.4 (+1.73%) | 57,830 |
| 27 Jul 2018 | INR | 82.55 | 83.5 | 80.5 | 80.95 | 80.95 | -0.6 (-0.74%) | 2,600,022 |
| 26 Jul 2018 | INR | 82.95 | 83.55 | 81.2 | 81.55 | 81.55 | -0.65 (-0.79%) | 5,953 |
| 25 Jul 2018 | INR | 84.7 | 85 | 81.55 | 82.2 | 82.2 | -2.8 (-3.29%) | 2,964 |
| 24 Jul 2018 | INR | 84.3 | 87.8 | 83.55 | 85 | 85 | -0.4 (-0.47%) | 24,315 |
| 23 Jul 2018 | INR | 84.6 | 86.95 | 84 | 85.4 | 85.4 | +1.3 (+1.55%) | 14,994 |
| 20 Jul 2018 | INR | 82.5 | 84.95 | 82.4 | 84.1 | 84.1 | +0.6 (+0.72%) | 3,964 |
| 19 Jul 2018 | INR | 81.75 | 83.9 | 80.6 | 83.5 | 83.5 | +0.9 (+1.09%) | 5,266 |
| 18 Jul 2018 | INR | 82.7 | 83.5 | 79.3 | 82.6 | 82.6 | -0.75 (-0.90%) | 10,142 |
| 17 Jul 2018 | INR | 80.4 | 84.25 | 80 | 83.35 | 83.35 | +2.25 (+2.77%) | 10,161 |
| 16 Jul 2018 | INR | 79.2 | 82.15 | 77.65 | 81.1 | 81.1 | -0.35 (-0.43%) | 10,360 |
| 13 Jul 2018 | INR | 82.8 | 83.1 | 80 | 81.45 | 81.45 | -2.1 (-2.51%) | 4,874 |
| 12 Jul 2018 | INR | 84.4 | 84.7 | 83 | 83.55 | 83.55 | +0.4 (+0.48%) | 35,307 |
| 11 Jul 2018 | INR | 82.2 | 84.45 | 80.65 | 83.15 | 83.15 | +2.3 (+2.84%) | 25,866 |
| 10 Jul 2018 | INR | 75 | 82.2 | 74.25 | 80.85 | 80.85 | +5.5 (+7.30%) | 30,421 |
| 9 Jul 2018 | INR | 74.4 | 75.8 | 74.1 | 75.35 | 75.35 | +2.1 (+2.87%) | 8,585 |
| 6 Jul 2018 | INR | 75.2 | 76 | 72.1 | 73.25 | 73.25 | -1.65 (-2.20%) | 17,730 |
| 5 Jul 2018 | INR | 75.6 | 77 | 73.8 | 74.9 | 74.9 | -0.65 (-0.86%) | 21,650 |
| 4 Jul 2018 | INR | 76.95 | 77.15 | 74.8 | 75.55 | 75.55 | -0.75 (-0.98%) | 7,979 |
