| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 113.9 | 115 | 111.05 | 113 | 113 | +0.9 (+0.80%) | 15,520 |
| 30 Jul 2018 | INR | 110 | 114 | 110 | 112.1 | 112.1 | +0.8 (+0.72%) | 14,100 |
| 27 Jul 2018 | INR | 109 | 111.9 | 109 | 111.3 | 111.3 | +1.2 (+1.09%) | 9,727 |
| 26 Jul 2018 | INR | 112.35 | 113 | 109.05 | 110.1 | 110.1 | -0.45 (-0.41%) | 12,788 |
| 25 Jul 2018 | INR | 111 | 112.9 | 110 | 110.55 | 110.55 | -0.1 (-0.09%) | 10,006 |
| 24 Jul 2018 | INR | 106.7 | 110.75 | 105.5 | 110.65 | 110.65 | +5.15 (+4.88%) | 19,785 |
| 23 Jul 2018 | INR | 99.05 | 107.05 | 99.05 | 105.5 | 105.5 | +3.1 (+3.03%) | 13,649 |
| 20 Jul 2018 | INR | 104.3 | 106.95 | 101.8 | 102.4 | 102.4 | -2.55 (-2.43%) | 12,043 |
| 19 Jul 2018 | INR | 106.3 | 109.35 | 104.05 | 104.95 | 104.95 | -2.65 (-2.46%) | 13,230 |
| 18 Jul 2018 | INR | 110.8 | 112.6 | 107.15 | 107.6 | 107.6 | -1.2 (-1.10%) | 8,020 |
| 17 Jul 2018 | INR | 108 | 112.75 | 108 | 108.8 | 108.8 | -0.2 (-0.18%) | 4,469 |
| 16 Jul 2018 | INR | 110.6 | 111.8 | 108.5 | 109 | 109 | -4.1 (-3.63%) | 5,098 |
| 13 Jul 2018 | INR | 119.4 | 119.4 | 112.6 | 113.1 | 113.1 | -2.45 (-2.12%) | 8,764 |
| 12 Jul 2018 | INR | 116.8 | 119.5 | 113 | 115.55 | 115.55 | +0.4 (+0.35%) | 20,386 |
| 11 Jul 2018 | INR | 113.65 | 116.9 | 113 | 115.15 | 115.15 | +0.15 (+0.13%) | 13,757 |
| 10 Jul 2018 | INR | 117.8 | 117.8 | 114 | 115 | 115 | +0.55 (+0.48%) | 2,971 |
| 9 Jul 2018 | INR | 111 | 115.5 | 111 | 114.45 | 114.45 | +2.15 (+1.91%) | 6,565 |
| 6 Jul 2018 | INR | 110.25 | 114.3 | 110 | 112.3 | 112.3 | +1.2 (+1.08%) | 5,600 |
| 5 Jul 2018 | INR | 110.1 | 112.65 | 108.7 | 111.1 | 111.1 | -1.1 (-0.98%) | 6,539 |
| 4 Jul 2018 | INR | 112.7 | 113.9 | 110 | 112.2 | 112.2 | +2.4 (+2.19%) | 9,729 |
| 3 Jul 2018 | INR | 115.2 | 115.2 | 109.05 | 109.8 | 109.8 | -3.4 (-3.00%) | 6,478 |
| 2 Jul 2018 | INR | 114.5 | 119.65 | 112.5 | 113.2 | 113.2 | -3.2 (-2.75%) | 7,912 |
| 29 Jun 2018 | INR | 114.65 | 118 | 114.65 | 116.4 | 116.4 | +1.25 (+1.09%) | 7,228 |
| 28 Jun 2018 | INR | 116.25 | 117.5 | 114.5 | 115.15 | 115.15 | -2.9 (-2.46%) | 15,771 |
| 27 Jun 2018 | INR | 122 | 123.15 | 117.15 | 118.05 | 118.05 | -1.75 (-1.46%) | 18,325 |
| 26 Jun 2018 | INR | 114 | 120.65 | 114 | 119.8 | 119.8 | +4.85 (+4.22%) | 18,418 |
| 25 Jun 2018 | INR | 114.15 | 119.8 | 114.15 | 114.95 | 114.95 | -2.85 (-2.42%) | 12,212 |
| 22 Jun 2018 | INR | 120 | 120.7 | 117.5 | 117.8 | 117.8 | -2 (-1.67%) | 13,820 |
| 21 Jun 2018 | INR | 122.3 | 122.3 | 118.1 | 119.8 | 119.8 | -2.7 (-2.20%) | 7,577 |
| 20 Jun 2018 | INR | 117.6 | 122.8 | 117.6 | 122.5 | 122.5 | +3.3 (+2.77%) | 5,854 |
