| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 65.75 | 66.2 | 65 | 65.7 | 65.7 | -0.15 (-0.23%) | 4,002,092 |
| 31 Jul 2018 | INR | 66.6 | 67.1 | 65.05 | 65.85 | 65.85 | -0.55 (-0.83%) | 5,525,657 |
| 30 Jul 2018 | INR | 67 | 67.3 | 65.45 | 66.4 | 66.4 | -0.7 (-1.04%) | 4,541,408 |
| 27 Jul 2018 | INR | 67.3 | 68 | 66.45 | 67.1 | 67.1 | -0.2 (-0.30%) | 4,574,573 |
| 26 Jul 2018 | INR | 68.65 | 69.15 | 65.7 | 67.3 | 67.3 | -2.55 (-3.65%) | 12,057,766 |
| 25 Jul 2018 | INR | 71.75 | 71.75 | 69.4 | 69.85 | 69.85 | -2 (-2.78%) | 3,876,143 |
| 24 Jul 2018 | INR | 70.75 | 72.5 | 69.4 | 71.85 | 71.85 | +1 (+1.41%) | 4,484,391 |
| 23 Jul 2018 | INR | 68.3 | 71.25 | 67.6 | 70.85 | 70.85 | +2.45 (+3.58%) | 2,670,350 |
| 20 Jul 2018 | INR | 67.35 | 68.65 | 66.85 | 68.4 | 68.4 | +0.65 (+0.96%) | 1,967,068 |
| 19 Jul 2018 | INR | 68.3 | 69.4 | 67.15 | 67.75 | 67.75 | -0.55 (-0.81%) | 4,580,693 |
| 18 Jul 2018 | INR | 68.5 | 69.7 | 66.65 | 68.3 | 68.3 | -0.1 (-0.15%) | 4,422,409 |
| 17 Jul 2018 | INR | 68.8 | 69.6 | 66.35 | 68.4 | 68.4 | -0.3 (-0.44%) | 4,743,131 |
| 16 Jul 2018 | INR | 73.5 | 74.65 | 67.95 | 68.7 | 68.7 | -4.7 (-6.40%) | 4,317,821 |
| 13 Jul 2018 | INR | 72.95 | 73.85 | 72.55 | 73.4 | 73.4 | +0.4 (+0.55%) | 3,665,557 |
| 12 Jul 2018 | INR | 73.1 | 73.4 | 72.05 | 73 | 73 | -0.05 (-0.07%) | 1,994,095 |
| 11 Jul 2018 | INR | 73.35 | 73.65 | 72.05 | 73.05 | 73.05 | -0.6 (-0.81%) | 12,151,777 |
| 10 Jul 2018 | INR | 73.8 | 74 | 72.6 | 73.65 | 73.65 | +0.4 (+0.55%) | 18,854,878 |
| 9 Jul 2018 | INR | 73.1 | 73.6 | 72.9 | 73.25 | 73.25 | +0.4 (+0.55%) | 5,732,066 |
| 6 Jul 2018 | INR | 72 | 73.05 | 71.7 | 72.85 | 72.85 | +0.55 (+0.76%) | 8,393,166 |
| 5 Jul 2018 | INR | 72 | 72.9 | 70.55 | 72.3 | 72.3 | +0.4 (+0.56%) | 23,279,392 |
| 4 Jul 2018 | INR | 72.3 | 72.6 | 71.65 | 71.9 | 71.9 | -0.45 (-0.62%) | 6,450,893 |
| 3 Jul 2018 | INR | 72.15 | 72.6 | 71.65 | 72.35 | 72.35 | +0.05 (+0.07%) | 2,198,677 |
| 2 Jul 2018 | INR | 71.8 | 72.8 | 71.2 | 72.3 | 72.3 | +0.5 (+0.70%) | 10,036,815 |
| 29 Jun 2018 | INR | 71.25 | 72 | 70.9 | 71.8 | 71.8 | +0.85 (+1.20%) | 5,348,981 |
| 28 Jun 2018 | INR | 71.75 | 71.8 | 70.6 | 70.95 | 70.95 | -0.8 (-1.11%) | 26,628,918 |
| 27 Jun 2018 | INR | 71.9 | 72.05 | 71.55 | 71.75 | 71.75 | -0.1 (-0.14%) | 6,548,025 |
| 26 Jun 2018 | INR | 71.95 | 72.15 | 71.7 | 71.85 | 71.85 | -0.15 (-0.21%) | 5,908,192 |
| 25 Jun 2018 | INR | 72.05 | 72.75 | 71.8 | 72 | 72 | +0.15 (+0.21%) | 8,032,710 |
| 22 Jun 2018 | INR | 71.55 | 72 | 71.35 | 71.85 | 71.85 | +0.15 (+0.21%) | 3,836,450 |
| 21 Jun 2018 | INR | 71.9 | 72.1 | 71.25 | 71.7 | 71.7 | -0.2 (-0.28%) | 5,242,940 |
