| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 78 | 79 | 76.2 | 77.3 | 77.3 | +0.4 (+0.52%) | 64,210 |
| 30 Jul 2018 | INR | 74 | 77.55 | 71.75 | 76.9 | 76.9 | +4.05 (+5.56%) | 70,722 |
| 27 Jul 2018 | INR | 72 | 73.8 | 71 | 72.85 | 72.85 | 0.0 (0.0%) | 15,812 |
| 26 Jul 2018 | INR | 71.5 | 73.8 | 71.2 | 72.85 | 72.85 | +1.35 (+1.89%) | 10,013 |
| 25 Jul 2018 | INR | 71.9 | 72.7 | 71.05 | 71.5 | 71.5 | -0.4 (-0.56%) | 19,173 |
| 24 Jul 2018 | INR | 73.9 | 74.45 | 70.55 | 71.9 | 71.9 | -0.6 (-0.83%) | 43,712 |
| 23 Jul 2018 | INR | 72.95 | 73.95 | 71.05 | 72.5 | 72.5 | +1.7 (+2.40%) | 3,697 |
| 20 Jul 2018 | INR | 70.5 | 72.6 | 70.1 | 70.8 | 70.8 | -0.25 (-0.35%) | 7,216 |
| 19 Jul 2018 | INR | 73.4 | 73.95 | 70.5 | 71.05 | 71.05 | -2.55 (-3.46%) | 17,586 |
| 18 Jul 2018 | INR | 75.05 | 76.6 | 73.5 | 73.6 | 73.6 | -2 (-2.65%) | 4,441 |
| 17 Jul 2018 | INR | 77.8 | 77.8 | 75 | 75.6 | 75.6 | -1.4 (-1.82%) | 2,900 |
| 16 Jul 2018 | INR | 75.6 | 79.9 | 73.65 | 77 | 77 | +0.95 (+1.25%) | 16,311 |
| 13 Jul 2018 | INR | 79.85 | 79.85 | 75.05 | 76.05 | 76.05 | -1.15 (-1.49%) | 5,029 |
| 12 Jul 2018 | INR | 78.5 | 79.4 | 76.55 | 77.2 | 77.2 | -1.3 (-1.66%) | 12,246 |
| 11 Jul 2018 | INR | 78.25 | 78.95 | 78.2 | 78.5 | 78.5 | 0.0 (0.0%) | 2,673 |
| 10 Jul 2018 | INR | 78.05 | 79.55 | 78.05 | 78.5 | 78.5 | +0.6 (+0.77%) | 8,492 |
| 9 Jul 2018 | INR | 77.6 | 80.2 | 77.25 | 77.9 | 77.9 | +1.8 (+2.37%) | 13,923 |
| 6 Jul 2018 | INR | 76 | 77.5 | 75.7 | 76.1 | 76.1 | -0.15 (-0.20%) | 15,447 |
| 5 Jul 2018 | INR | 78.3 | 79.4 | 76 | 76.25 | 76.25 | -2.7 (-3.42%) | 9,384 |
| 4 Jul 2018 | INR | 78.15 | 79.85 | 78 | 78.95 | 78.95 | +1.35 (+1.74%) | 11,628 |
| 3 Jul 2018 | INR | 76.3 | 79.5 | 76.2 | 77.6 | 77.6 | +1.2 (+1.57%) | 14,406 |
| 2 Jul 2018 | INR | 77.8 | 78.8 | 75.7 | 76.4 | 76.4 | -1.4 (-1.80%) | 10,695 |
| 29 Jun 2018 | INR | 78.3 | 79.75 | 77.1 | 77.8 | 77.8 | -0.25 (-0.32%) | 16,379 |
| 28 Jun 2018 | INR | 80 | 80 | 77.1 | 78.05 | 78.05 | -1.1 (-1.39%) | 15,612 |
| 27 Jun 2018 | INR | 77.5 | 85.1 | 77.1 | 79.15 | 79.15 | +1.1 (+1.41%) | 237,522 |
| 26 Jun 2018 | INR | 78 | 81.85 | 77.6 | 78.05 | 78.05 | -1.1 (-1.39%) | 8,369 |
| 25 Jun 2018 | INR | 80.9 | 82.3 | 78.55 | 79.15 | 79.15 | -0.35 (-0.44%) | 17,253 |
| 22 Jun 2018 | INR | 79 | 80.95 | 76.1 | 79.5 | 79.5 | +0.2 (+0.25%) | 21,992 |
| 21 Jun 2018 | INR | 81.4 | 82.1 | 78.85 | 79.3 | 79.3 | -1 (-1.25%) | 25,164 |
| 20 Jun 2018 | INR | 84.45 | 84.45 | 80 | 80.3 | 80.3 | -2.25 (-2.73%) | 27,795 |
