| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 72.05 | 73.8 | 71.2 | 72.2 | 72.2 | -0.5 (-0.69%) | 32,597 |
| 30 Jul 2018 | INR | 74.95 | 74.95 | 71.5 | 72.7 | 72.7 | -0.55 (-0.75%) | 21,312 |
| 27 Jul 2018 | INR | 73.75 | 74 | 72 | 73.25 | 73.25 | +0.85 (+1.17%) | 17,304 |
| 26 Jul 2018 | INR | 73.2 | 73.9 | 70 | 72.4 | 72.4 | -0.75 (-1.03%) | 16,477 |
| 25 Jul 2018 | INR | 73 | 74.4 | 72 | 73.15 | 73.15 | +0.2 (+0.27%) | 18,273 |
| 24 Jul 2018 | INR | 75.9 | 76.25 | 71.65 | 72.95 | 72.95 | -1.6 (-2.15%) | 33,683 |
| 23 Jul 2018 | INR | 74 | 74.55 | 72.5 | 74.55 | 74.55 | +3.55 (+5%) | 46,130 |
| 20 Jul 2018 | INR | 73 | 73 | 70.5 | 71 | 71 | -0.45 (-0.63%) | 13,180 |
| 19 Jul 2018 | INR | 71 | 72.8 | 69.15 | 71.45 | 71.45 | -1.1 (-1.52%) | 21,631 |
| 18 Jul 2018 | INR | 75 | 76.05 | 72.55 | 72.55 | 72.55 | -3.8 (-4.98%) | 24,685 |
| 17 Jul 2018 | INR | 79.5 | 79.5 | 76.35 | 76.35 | 76.35 | -4 (-4.98%) | 15,172 |
| 16 Jul 2018 | INR | 81.55 | 84.4 | 80.35 | 80.35 | 80.35 | -4.2 (-4.97%) | 8,335 |
| 13 Jul 2018 | INR | 85.7 | 88.05 | 84.4 | 84.55 | 84.55 | -4.25 (-4.79%) | 25,349 |
| 12 Jul 2018 | INR | 88 | 90.85 | 87.4 | 88.8 | 88.8 | +2.25 (+2.60%) | 62,580 |
| 11 Jul 2018 | INR | 82.75 | 86.55 | 82.75 | 86.55 | 86.55 | +4.1 (+4.97%) | 48,314 |
| 10 Jul 2018 | INR | 78.1 | 82.75 | 78.1 | 82.45 | 82.45 | +3.6 (+4.57%) | 25,761 |
| 9 Jul 2018 | INR | 77.1 | 80.6 | 76.3 | 78.85 | 78.85 | +1.15 (+1.48%) | 12,395 |
| 6 Jul 2018 | INR | 77.1 | 79.5 | 77.05 | 77.7 | 77.7 | -2.1 (-2.63%) | 15,111 |
| 5 Jul 2018 | INR | 81.5 | 81.5 | 77.6 | 79.8 | 79.8 | +0.9 (+1.14%) | 23,532 |
| 4 Jul 2018 | INR | 77.7 | 80.45 | 75.75 | 78.9 | 78.9 | +1 (+1.28%) | 25,653 |
| 3 Jul 2018 | INR | 74.1 | 78 | 72.2 | 77.9 | 77.9 | +1.95 (+2.57%) | 28,790 |
| 2 Jul 2018 | INR | 77.85 | 78.55 | 74.6 | 75.95 | 75.95 | +1.1 (+1.47%) | 52,681 |
| 29 Jun 2018 | INR | 71.3 | 74.85 | 71 | 74.85 | 74.85 | +3.55 (+4.98%) | 45,177 |
| 28 Jun 2018 | INR | 69.8 | 71.6 | 69.2 | 71.3 | 71.3 | +1.6 (+2.30%) | 16,153 |
| 27 Jun 2018 | INR | 72 | 75 | 69.2 | 69.7 | 69.7 | -2.75 (-3.80%) | 48,630 |
| 26 Jun 2018 | INR | 70 | 73.8 | 67 | 72.45 | 72.45 | +2.15 (+3.06%) | 70,429 |
| 25 Jun 2018 | INR | 71 | 73.95 | 69 | 70.3 | 70.3 | -1 (-1.40%) | 13,783 |
| 22 Jun 2018 | INR | 70.1 | 72.5 | 68 | 71.3 | 71.3 | +0.1 (+0.14%) | 39,697 |
| 21 Jun 2018 | INR | 71 | 74.95 | 69.25 | 71.2 | 71.2 | -0.25 (-0.35%) | 40,137 |
| 20 Jun 2018 | INR | 74 | 74.5 | 71.45 | 71.45 | 71.45 | -3.75 (-4.99%) | 199,117 |
