| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 5.82 | 5.82 | 5.63 | 5.68 | 5.68 | -0.06 (-1.05%) | 61,918 |
| 30 Jul 2018 | INR | 5.72 | 5.94 | 5.72 | 5.74 | 5.74 | -0.11 (-1.88%) | 16,934 |
| 27 Jul 2018 | INR | 5.84 | 5.97 | 5.67 | 5.85 | 5.85 | +0.19 (+3.36%) | 25,437 |
| 26 Jul 2018 | INR | 5.7 | 5.74 | 5.65 | 5.66 | 5.66 | -0.09 (-1.57%) | 22,590 |
| 25 Jul 2018 | INR | 5.75 | 5.8 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 72,228 |
| 24 Jul 2018 | INR | 5.61 | 5.85 | 5.61 | 5.75 | 5.75 | -0.03 (-0.52%) | 22,407 |
| 23 Jul 2018 | INR | 5.66 | 5.99 | 5.66 | 5.78 | 5.78 | +0.12 (+2.12%) | 15,380 |
| 20 Jul 2018 | INR | 5.6 | 5.88 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 4,326 |
| 19 Jul 2018 | INR | 5.31 | 5.99 | 5.31 | 5.64 | 5.64 | -0.16 (-2.76%) | 73,860 |
| 18 Jul 2018 | INR | 5.6 | 5.92 | 5.4 | 5.8 | 5.8 | +0.36 (+6.62%) | 65,767 |
| 17 Jul 2018 | INR | 5.45 | 5.56 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 27,090 |
| 16 Jul 2018 | INR | 5.51 | 5.65 | 5.4 | 5.44 | 5.44 | -0.16 (-2.86%) | 69,438 |
| 13 Jul 2018 | INR | 5.9 | 5.9 | 5.6 | 5.6 | 5.6 | -0.16 (-2.78%) | 43,809 |
| 12 Jul 2018 | INR | 5.8 | 5.9 | 5.68 | 5.76 | 5.76 | 0.0 (0.0%) | 23,660 |
| 11 Jul 2018 | INR | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | -0.07 (-1.20%) | 3,468 |
| 10 Jul 2018 | INR | 5.8 | 5.89 | 5.7 | 5.83 | 5.83 | +0.01 (+0.17%) | 53,052 |
| 9 Jul 2018 | INR | 5.61 | 6.1 | 5.61 | 5.82 | 5.82 | +0.11 (+1.93%) | 71,658 |
| 6 Jul 2018 | INR | 5.75 | 5.75 | 5.55 | 5.71 | 5.71 | +0.01 (+0.18%) | 17,296 |
| 5 Jul 2018 | INR | 5.56 | 5.86 | 5.56 | 5.7 | 5.7 | +0.03 (+0.53%) | 27,164 |
| 4 Jul 2018 | INR | 5.7 | 5.71 | 5.57 | 5.67 | 5.67 | -0.03 (-0.53%) | 20,901 |
| 3 Jul 2018 | INR | 5.55 | 5.97 | 5.55 | 5.7 | 5.7 | -0.1 (-1.72%) | 21,502 |
| 2 Jul 2018 | INR | 5.66 | 5.88 | 5.63 | 5.8 | 5.8 | -0.04 (-0.68%) | 40,068 |
| 29 Jun 2018 | INR | 5.95 | 5.95 | 5.71 | 5.84 | 5.84 | +0.13 (+2.28%) | 27,215 |
| 28 Jun 2018 | INR | 5.82 | 5.89 | 5.51 | 5.71 | 5.71 | +0.11 (+1.96%) | 26,287 |
| 27 Jun 2018 | INR | 5.96 | 5.96 | 5.51 | 5.6 | 5.6 | -0.29 (-4.92%) | 28,786 |
| 26 Jun 2018 | INR | 6 | 6 | 5.65 | 5.89 | 5.89 | -0.01 (-0.17%) | 19,690 |
| 25 Jun 2018 | INR | 6 | 6 | 5.75 | 5.9 | 5.9 | +0.07 (+1.20%) | 26,805 |
| 22 Jun 2018 | INR | 6.09 | 6.09 | 5.75 | 5.83 | 5.83 | -0.05 (-0.85%) | 5,898 |
| 21 Jun 2018 | INR | 5.9 | 5.94 | 5.75 | 5.88 | 5.88 | -0.04 (-0.68%) | 31,823 |
| 20 Jun 2018 | INR | 5.98 | 5.98 | 5.76 | 5.92 | 5.92 | +0.16 (+2.78%) | 8,872 |
