| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 118 | 120.2 | 114.05 | 114.45 | 114.45 | -2.6 (-2.22%) | 21,236 |
| 30 Jul 2018 | INR | 108 | 118.65 | 107.05 | 117.05 | 117.05 | +7.65 (+6.99%) | 43,669 |
| 27 Jul 2018 | INR | 104.05 | 113.6 | 102.55 | 109.4 | 109.4 | +4.15 (+3.94%) | 64,396 |
| 26 Jul 2018 | INR | 105.9 | 107 | 104.1 | 105.25 | 105.25 | -0.45 (-0.43%) | 16,415 |
| 25 Jul 2018 | INR | 110.9 | 110.9 | 103.8 | 105.7 | 105.7 | -0.95 (-0.89%) | 29,054 |
| 24 Jul 2018 | INR | 106.95 | 108.9 | 103 | 106.65 | 106.65 | +4.3 (+4.20%) | 46,109 |
| 23 Jul 2018 | INR | 94 | 103.25 | 90.3 | 102.35 | 102.35 | +8.45 (+9.00%) | 48,001 |
| 20 Jul 2018 | INR | 98.05 | 99.3 | 93.15 | 93.9 | 93.9 | -4.95 (-5.01%) | 36,517 |
| 19 Jul 2018 | INR | 102.5 | 104.45 | 98 | 98.85 | 98.85 | -4.3 (-4.17%) | 39,992 |
| 18 Jul 2018 | INR | 108 | 110.4 | 99 | 103.15 | 103.15 | -5.05 (-4.67%) | 73,043 |
| 17 Jul 2018 | INR | 110 | 111.45 | 103 | 108.2 | 108.2 | -2.85 (-2.57%) | 35,210 |
| 16 Jul 2018 | INR | 115 | 115.8 | 109 | 111.05 | 111.05 | -5.3 (-4.56%) | 27,555 |
| 13 Jul 2018 | INR | 120.05 | 121.95 | 113.2 | 116.35 | 116.35 | -3.95 (-3.28%) | 18,460 |
| 12 Jul 2018 | INR | 121 | 124.75 | 119.25 | 120.3 | 120.3 | -1.8 (-1.47%) | 19,847 |
| 11 Jul 2018 | INR | 122.1 | 128 | 121.1 | 122.1 | 122.1 | -2.95 (-2.36%) | 27,400 |
| 10 Jul 2018 | INR | 122.8 | 131.6 | 115.55 | 125.05 | 125.05 | +5.4 (+4.51%) | 127,206 |
| 9 Jul 2018 | INR | 112.05 | 121.9 | 112.05 | 119.65 | 119.65 | +6.2 (+5.46%) | 29,361 |
| 6 Jul 2018 | INR | 118.45 | 118.45 | 111 | 113.45 | 113.45 | -4.6 (-3.90%) | 45,944 |
| 5 Jul 2018 | INR | 122.7 | 122.7 | 117 | 118.05 | 118.05 | -1.4 (-1.17%) | 25,814 |
| 4 Jul 2018 | INR | 123.6 | 123.6 | 118 | 119.45 | 119.45 | -3.3 (-2.69%) | 18,316 |
| 3 Jul 2018 | INR | 121 | 123.75 | 118.05 | 122.75 | 122.75 | +1.4 (+1.15%) | 15,438 |
| 2 Jul 2018 | INR | 128.05 | 129.15 | 120 | 121.35 | 121.35 | -6.1 (-4.79%) | 28,735 |
| 29 Jun 2018 | INR | 125.4 | 130 | 123.2 | 127.45 | 127.45 | +2.05 (+1.63%) | 19,592 |
| 28 Jun 2018 | INR | 124.95 | 128.65 | 122 | 125.4 | 125.4 | +3.55 (+2.91%) | 26,933 |
| 27 Jun 2018 | INR | 128.55 | 132.95 | 118 | 121.85 | 121.85 | -9.1 (-6.95%) | 39,816 |
| 26 Jun 2018 | INR | 128.7 | 133.9 | 125.35 | 130.95 | 130.95 | +3 (+2.34%) | 30,186 |
| 25 Jun 2018 | INR | 132 | 134.95 | 126 | 127.95 | 127.95 | -4.9 (-3.69%) | 44,465 |
| 22 Jun 2018 | INR | 137.85 | 137.85 | 131.5 | 132.85 | 132.85 | -2.2 (-1.63%) | 15,905 |
| 21 Jun 2018 | INR | 141 | 142.65 | 133 | 135.05 | 135.05 | -5.8 (-4.12%) | 28,648 |
| 20 Jun 2018 | INR | 138 | 142.5 | 138 | 140.85 | 140.85 | +0.5 (+0.36%) | 14,320 |
