| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 103.95 | 105 | 99.15 | 100.75 | 100.75 | -2.45 (-2.37%) | 69,292 |
| 30 Jul 2018 | INR | 101.5 | 104 | 101.5 | 103.2 | 103.2 | +1.9 (+1.88%) | 48,147 |
| 27 Jul 2018 | INR | 101.5 | 103.1 | 100.8 | 101.3 | 101.3 | +0.4 (+0.40%) | 29,559 |
| 26 Jul 2018 | INR | 102.85 | 103.5 | 100.1 | 100.9 | 100.9 | -1.15 (-1.13%) | 50,409 |
| 25 Jul 2018 | INR | 102 | 106.7 | 101.1 | 102.05 | 102.05 | +1.1 (+1.09%) | 124,600 |
| 24 Jul 2018 | INR | 99.65 | 103.7 | 98.6 | 100.95 | 100.95 | +2.2 (+2.23%) | 81,164 |
| 23 Jul 2018 | INR | 101.85 | 101.85 | 98.1 | 98.75 | 98.75 | +1.7 (+1.75%) | 30,745 |
| 20 Jul 2018 | INR | 98.8 | 100 | 96.65 | 97.05 | 97.05 | -1.9 (-1.92%) | 26,263 |
| 19 Jul 2018 | INR | 100.55 | 100.95 | 97.1 | 98.95 | 98.95 | -2.05 (-2.03%) | 35,425 |
| 18 Jul 2018 | INR | 101.1 | 104.7 | 99.65 | 101 | 101 | +1.45 (+1.46%) | 81,647 |
| 17 Jul 2018 | INR | 97.3 | 104.7 | 97.05 | 99.55 | 99.55 | +2.85 (+2.95%) | 81,369 |
| 16 Jul 2018 | INR | 102.75 | 102.75 | 96 | 96.7 | 96.7 | -6.3 (-6.12%) | 44,791 |
| 13 Jul 2018 | INR | 106.5 | 106.5 | 101 | 103 | 103 | -1.9 (-1.81%) | 49,590 |
| 12 Jul 2018 | INR | 109.8 | 112 | 103.3 | 104.9 | 104.9 | -3 (-2.78%) | 92,007 |
| 11 Jul 2018 | INR | 109.7 | 112.2 | 106.25 | 107.9 | 107.9 | -2.3 (-2.09%) | 213,427 |
| 10 Jul 2018 | INR | 96.55 | 115.4 | 96.2 | 110.2 | 110.2 | +14 (+14.55%) | 1,215,635 |
| 9 Jul 2018 | INR | 95.5 | 99 | 95.3 | 96.2 | 96.2 | +0.7 (+0.73%) | 29,887 |
| 6 Jul 2018 | INR | 95.75 | 96.95 | 94.95 | 95.5 | 95.5 | -0.95 (-0.98%) | 26,891 |
| 5 Jul 2018 | INR | 97.5 | 99.1 | 95.9 | 96.45 | 96.45 | -0.7 (-0.72%) | 23,922 |
| 4 Jul 2018 | INR | 99.15 | 99.15 | 95.65 | 97.15 | 97.15 | -1.1 (-1.12%) | 16,626 |
| 3 Jul 2018 | INR | 97.65 | 100.8 | 97 | 98.25 | 98.25 | +0.45 (+0.46%) | 27,020 |
| 2 Jul 2018 | INR | 100.95 | 101.5 | 97.1 | 97.8 | 97.8 | -1.2 (-1.21%) | 24,624 |
| 29 Jun 2018 | INR | 97.1 | 100.95 | 97 | 99 | 99 | +2.6 (+2.70%) | 51,370 |
| 28 Jun 2018 | INR | 98.5 | 98.5 | 95.25 | 96.4 | 96.4 | -0.6 (-0.62%) | 30,388 |
| 27 Jun 2018 | INR | 98.5 | 102.75 | 95.35 | 97 | 97 | -1.2 (-1.22%) | 57,050 |
| 26 Jun 2018 | INR | 100.25 | 102 | 97.45 | 98.2 | 98.2 | -2.4 (-2.39%) | 37,142 |
| 25 Jun 2018 | INR | 102.2 | 103 | 100 | 100.6 | 100.6 | -1.95 (-1.90%) | 27,108 |
| 22 Jun 2018 | INR | 102.15 | 105.4 | 99.55 | 102.55 | 102.55 | +0.5 (+0.49%) | 64,447 |
| 21 Jun 2018 | INR | 102.65 | 104 | 101.1 | 102.05 | 102.05 | +0.3 (+0.29%) | 43,390 |
| 20 Jun 2018 | INR | 102.95 | 102.95 | 100.5 | 101.75 | 101.75 | +0.8 (+0.79%) | 33,514 |
