| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 129 | 129.2 | 127.15 | 128.45 | 128.45 | -0.85 (-0.66%) | 86,445 |
| 30 Jul 2018 | INR | 127.3 | 131.4 | 126.6 | 129.3 | 129.3 | +1.25 (+0.98%) | 207,017 |
| 27 Jul 2018 | INR | 123.55 | 132.3 | 123.55 | 128.05 | 128.05 | +3.65 (+2.93%) | 391,753 |
| 26 Jul 2018 | INR | 126.9 | 128.25 | 123.8 | 124.4 | 124.4 | -2.05 (-1.62%) | 175,196 |
| 25 Jul 2018 | INR | 122.4 | 127.5 | 120.6 | 126.45 | 126.45 | +4.65 (+3.82%) | 237,176 |
| 24 Jul 2018 | INR | 117 | 122.85 | 117 | 121.8 | 121.8 | +4.9 (+4.19%) | 369,050 |
| 23 Jul 2018 | INR | 116.4 | 119.5 | 115.5 | 116.9 | 116.9 | +0.7 (+0.60%) | 212,950 |
| 20 Jul 2018 | INR | 116.8 | 117.6 | 115.1 | 116.2 | 116.2 | -0.25 (-0.21%) | 176,233 |
| 19 Jul 2018 | INR | 118.9 | 118.9 | 116 | 116.45 | 116.45 | -2.35 (-1.98%) | 212,467 |
| 18 Jul 2018 | INR | 118.4 | 121.85 | 118.2 | 118.8 | 118.8 | +0.95 (+0.81%) | 198,484 |
| 17 Jul 2018 | INR | 118.7 | 121.6 | 117 | 117.85 | 117.85 | -0.75 (-0.63%) | 231,330 |
| 16 Jul 2018 | INR | 122.5 | 122.5 | 118 | 118.6 | 118.6 | -3.4 (-2.79%) | 190,664 |
| 13 Jul 2018 | INR | 125.4 | 125.75 | 121.15 | 122 | 122 | -2.95 (-2.36%) | 155,341 |
| 12 Jul 2018 | INR | 126 | 127.35 | 124.2 | 124.95 | 124.95 | -0.45 (-0.36%) | 148,029 |
| 11 Jul 2018 | INR | 126.9 | 128.3 | 125 | 125.4 | 125.4 | -1.4 (-1.10%) | 131,822 |
| 10 Jul 2018 | INR | 126.9 | 130.5 | 125 | 126.8 | 126.8 | +0.25 (+0.20%) | 339,333 |
| 9 Jul 2018 | INR | 125 | 128.7 | 125 | 126.55 | 126.55 | +1.6 (+1.28%) | 189,525 |
| 6 Jul 2018 | INR | 128.25 | 128.25 | 124.25 | 124.95 | 124.95 | -3.4 (-2.65%) | 177,307 |
| 5 Jul 2018 | INR | 134 | 134.3 | 127 | 128.35 | 128.35 | -5.75 (-4.29%) | 146,056 |
| 4 Jul 2018 | INR | 134.6 | 136.9 | 133 | 134.1 | 134.1 | -0.1 (-0.07%) | 232,823 |
| 3 Jul 2018 | INR | 127.9 | 134.6 | 127.55 | 134.2 | 134.2 | +6.4 (+5.01%) | 373,861 |
| 2 Jul 2018 | INR | 130.9 | 130.9 | 127.1 | 127.8 | 127.8 | -3.05 (-2.33%) | 82,332 |
| 29 Jun 2018 | INR | 129.8 | 135 | 128.2 | 130.85 | 130.85 | +4.3 (+3.40%) | 313,114 |
| 28 Jun 2018 | INR | 122.8 | 129.15 | 118 | 126.55 | 126.55 | +4.4 (+3.60%) | 289,395 |
| 27 Jun 2018 | INR | 129.4 | 130.4 | 120.1 | 122.15 | 122.15 | -7.05 (-5.46%) | 285,909 |
| 26 Jun 2018 | INR | 131.55 | 133.15 | 128 | 129.2 | 129.2 | -3.25 (-2.45%) | 140,653 |
| 25 Jun 2018 | INR | 131.7 | 137 | 130.5 | 132.45 | 132.45 | +0.5 (+0.38%) | 174,275 |
| 22 Jun 2018 | INR | 134.9 | 134.9 | 131.3 | 131.95 | 131.95 | -3.15 (-2.33%) | 145,303 |
| 21 Jun 2018 | INR | 136.8 | 137.8 | 134.7 | 135.1 | 135.1 | -1.4 (-1.03%) | 104,787 |
| 20 Jun 2018 | INR | 136.75 | 137.85 | 135.5 | 136.5 | 136.5 | -0.05 (-0.04%) | 116,186 |
