| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 108.8 | 118.5 | 108.15 | 116.75 | 116.75 | +8.55 (+7.90%) | 434,500 |
| 30 Jul 2018 | INR | 110.1 | 111.05 | 106.45 | 108.2 | 108.2 | +0.3 (+0.28%) | 386,853 |
| 27 Jul 2018 | INR | 107.4 | 125 | 106.95 | 107.9 | 107.9 | +0.55 (+0.51%) | 189,280 |
| 26 Jul 2018 | INR | 108 | 109.6 | 104.8 | 107.35 | 107.35 | -0.3 (-0.28%) | 127,983 |
| 25 Jul 2018 | INR | 111.95 | 111.95 | 106 | 107.65 | 107.65 | -4.3 (-3.84%) | 140,579 |
| 24 Jul 2018 | INR | 103.4 | 114 | 102.15 | 111.95 | 111.95 | +10.2 (+10.02%) | 296,247 |
| 23 Jul 2018 | INR | 101 | 103.6 | 100.3 | 101.75 | 101.75 | +1.15 (+1.14%) | 66,688 |
| 20 Jul 2018 | INR | 101 | 103.9 | 99 | 100.6 | 100.6 | -0.05 (-0.05%) | 117,217 |
| 19 Jul 2018 | INR | 105.55 | 105.7 | 98.15 | 100.65 | 100.65 | -6.5 (-6.07%) | 227,256 |
| 18 Jul 2018 | INR | 110.9 | 113.8 | 105.8 | 107.15 | 107.15 | -4.4 (-3.94%) | 110,141 |
| 17 Jul 2018 | INR | 103 | 115 | 102.3 | 111.55 | 111.55 | +7.85 (+7.57%) | 687,660 |
| 16 Jul 2018 | INR | 112 | 112.2 | 101.3 | 103.7 | 103.7 | -8.3 (-7.41%) | 185,376 |
| 13 Jul 2018 | INR | 113.7 | 113.7 | 111 | 112 | 112 | -0.55 (-0.49%) | 60,898 |
| 12 Jul 2018 | INR | 115.85 | 115.85 | 110.8 | 112.55 | 112.55 | -1.3 (-1.14%) | 100,559 |
| 11 Jul 2018 | INR | 114.5 | 116.3 | 112.55 | 113.85 | 113.85 | +0.35 (+0.31%) | 149,743 |
| 10 Jul 2018 | INR | 115 | 119.65 | 111.5 | 113.5 | 113.5 | -0.35 (-0.31%) | 256,645 |
| 9 Jul 2018 | INR | 115 | 116.9 | 113 | 113.85 | 113.85 | +0.1 (+0.09%) | 191,117 |
| 6 Jul 2018 | INR | 112.15 | 119.6 | 112.15 | 113.75 | 113.75 | -0.7 (-0.61%) | 294,337 |
| 5 Jul 2018 | INR | 117.5 | 129 | 111.25 | 114.45 | 114.45 | -5.35 (-4.47%) | 1,224,384 |
| 4 Jul 2018 | INR | 150.95 | 151.05 | 119.8 | 119.8 | 119.8 | -29.95 (-20%) | 906,712 |
| 3 Jul 2018 | INR | 155 | 157 | 148.35 | 149.75 | 149.75 | -4.55 (-2.95%) | 42,738 |
| 2 Jul 2018 | INR | 159 | 159 | 148.35 | 154.3 | 154.3 | +6.6 (+4.47%) | 61,381 |
| 29 Jun 2018 | INR | 148 | 149 | 145 | 147.7 | 147.7 | +1.2 (+0.82%) | 30,727 |
| 28 Jun 2018 | INR | 151.65 | 151.65 | 145.2 | 146.5 | 146.5 | -4.95 (-3.27%) | 69,518 |
| 27 Jun 2018 | INR | 153.4 | 155 | 149 | 151.45 | 151.45 | -0.9 (-0.59%) | 48,967 |
| 26 Jun 2018 | INR | 158.9 | 158.9 | 151 | 152.35 | 152.35 | -5.75 (-3.64%) | 51,881 |
| 25 Jun 2018 | INR | 163.2 | 163.2 | 156.3 | 158.1 | 158.1 | -4.95 (-3.04%) | 66,872 |
| 22 Jun 2018 | INR | 163.75 | 164 | 161.1 | 163.05 | 163.05 | +0.6 (+0.37%) | 28,660 |
| 21 Jun 2018 | INR | 164 | 165.45 | 161.75 | 162.45 | 162.45 | -0.6 (-0.37%) | 35,327 |
| 20 Jun 2018 | INR | 165.35 | 166.5 | 161.8 | 163.05 | 163.05 | -2.8 (-1.69%) | 25,475 |
