| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 79.65 | 79.65 | 77.6 | 78 | 78 | -1.6 (-2.01%) | 768,527 |
| 30 Jul 2018 | INR | 81.95 | 82.35 | 78.5 | 79.6 | 79.6 | -2.3 (-2.81%) | 785,646 |
| 27 Jul 2018 | INR | 82.95 | 84.6 | 80.9 | 81.9 | 81.9 | +0.15 (+0.18%) | 969,417 |
| 26 Jul 2018 | INR | 77.6 | 83.85 | 77.15 | 81.75 | 81.75 | +4.15 (+5.35%) | 1,660,530 |
| 25 Jul 2018 | INR | 76.7 | 78.55 | 76 | 77.6 | 77.6 | +0.9 (+1.17%) | 431,358 |
| 24 Jul 2018 | INR | 77.65 | 78.45 | 76.3 | 76.7 | 76.7 | -0.95 (-1.22%) | 341,120 |
| 23 Jul 2018 | INR | 76 | 78.5 | 75.3 | 77.65 | 77.65 | +2.75 (+3.67%) | 898,533 |
| 20 Jul 2018 | INR | 74.6 | 75.45 | 73.2 | 74.9 | 74.9 | +1 (+1.35%) | 301,490 |
| 19 Jul 2018 | INR | 74.1 | 74.5 | 73.05 | 73.9 | 73.9 | -0.1 (-0.14%) | 201,717 |
| 18 Jul 2018 | INR | 74.8 | 75.2 | 72.75 | 74 | 74 | -0.2 (-0.27%) | 1,479,785 |
| 17 Jul 2018 | INR | 74.35 | 75.25 | 73.5 | 74.2 | 74.2 | +0.45 (+0.61%) | 418,992 |
| 16 Jul 2018 | INR | 75.05 | 76 | 72.45 | 73.75 | 73.75 | -1.8 (-2.38%) | 620,634 |
| 13 Jul 2018 | INR | 79.5 | 79.8 | 74.5 | 75.55 | 75.55 | -3.25 (-4.12%) | 833,505 |
| 12 Jul 2018 | INR | 78.15 | 80.5 | 77.8 | 78.8 | 78.8 | +1.15 (+1.48%) | 1,942,177 |
| 11 Jul 2018 | INR | 74.6 | 79.9 | 74.6 | 77.65 | 77.65 | +2.85 (+3.81%) | 3,235,521 |
| 10 Jul 2018 | INR | 73.35 | 75.8 | 73 | 74.8 | 74.8 | +1.95 (+2.68%) | 654,263 |
| 9 Jul 2018 | INR | 73 | 73.75 | 72.4 | 72.85 | 72.85 | +0.1 (+0.14%) | 153,710 |
| 6 Jul 2018 | INR | 71.8 | 73.75 | 71.3 | 72.75 | 72.75 | +0.7 (+0.97%) | 316,737 |
| 5 Jul 2018 | INR | 72.45 | 73.55 | 71.6 | 72.05 | 72.05 | -0.6 (-0.83%) | 249,308 |
| 4 Jul 2018 | INR | 72.95 | 74.4 | 71.8 | 72.65 | 72.65 | -0.3 (-0.41%) | 730,881 |
| 3 Jul 2018 | INR | 73.85 | 74.35 | 72.65 | 72.95 | 72.95 | -1.2 (-1.62%) | 358,312 |
| 2 Jul 2018 | INR | 76.9 | 77.2 | 73.75 | 74.15 | 74.15 | -2.7 (-3.51%) | 397,673 |
| 29 Jun 2018 | INR | 74.35 | 77.2 | 74.35 | 76.85 | 76.85 | +2.75 (+3.71%) | 1,434,309 |
| 28 Jun 2018 | INR | 73.5 | 74.8 | 73 | 74.1 | 74.1 | +1.35 (+1.86%) | 765,093 |
| 27 Jun 2018 | INR | 72.65 | 73.95 | 70 | 72.75 | 72.75 | -0.3 (-0.41%) | 615,039 |
| 26 Jun 2018 | INR | 73 | 73.95 | 71.8 | 73.05 | 73.05 | -0.4 (-0.54%) | 347,334 |
| 25 Jun 2018 | INR | 74.3 | 75.6 | 72.3 | 73.45 | 73.45 | -1.8 (-2.39%) | 341,342 |
| 22 Jun 2018 | INR | 74.6 | 76 | 73.8 | 75.25 | 75.25 | +0.3 (+0.40%) | 402,803 |
| 21 Jun 2018 | INR | 74.35 | 75.5 | 73.1 | 74.95 | 74.95 | +0.8 (+1.08%) | 501,222 |
| 20 Jun 2018 | INR | 76.8 | 77.8 | 73.7 | 74.15 | 74.15 | -2.3 (-3.01%) | 1,624,077 |
