| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 79.394 | 82.306 | 72.394 | 79.044 | 79.044 | +2.744 (+3.60%) | 1,825 |
| 30 Jul 2018 | INR | 72.996 | 77.756 | 72.996 | 76.3 | 76.3 | +4.746 (+6.63%) | 3,717 |
| 27 Jul 2018 | INR | 73.598 | 77 | 71.05 | 71.554 | 71.554 | +0.756 (+1.07%) | 967 |
| 26 Jul 2018 | INR | 72.954 | 72.954 | 70.196 | 70.798 | 70.798 | -0.448 (-0.63%) | 2,335 |
| 25 Jul 2018 | INR | 69.244 | 72.646 | 69.202 | 71.246 | 71.246 | +1.792 (+2.58%) | 4,216 |
| 24 Jul 2018 | INR | 67.998 | 72.856 | 64.498 | 69.454 | 69.454 | +3.458 (+5.24%) | 5,182 |
| 23 Jul 2018 | INR | 66.304 | 70 | 63.994 | 65.996 | 65.996 | -2.058 (-3.02%) | 20,140 |
| 20 Jul 2018 | INR | 67.998 | 69.804 | 66.444 | 68.054 | 68.054 | -1.344 (-1.94%) | 5,087 |
| 19 Jul 2018 | INR | 69.3 | 71.694 | 68.096 | 69.398 | 69.398 | +0.098 (+0.14%) | 1,936 |
| 18 Jul 2018 | INR | 72.002 | 74.004 | 67.396 | 69.3 | 69.3 | -2.996 (-4.14%) | 2,905 |
| 17 Jul 2018 | INR | 74.004 | 75.852 | 67.802 | 72.296 | 72.296 | -1.708 (-2.31%) | 7,320 |
| 16 Jul 2018 | INR | 74.494 | 77 | 73.15 | 74.004 | 74.004 | -0.742 (-0.99%) | 2,958 |
| 13 Jul 2018 | INR | 74.998 | 77.896 | 72.506 | 74.746 | 74.746 | -1.75 (-2.29%) | 1,990 |
| 12 Jul 2018 | INR | 75.054 | 77.994 | 73.5 | 76.496 | 76.496 | +1.498 (+2.00%) | 2,941 |
| 11 Jul 2018 | INR | 77.252 | 77.252 | 73.598 | 74.998 | 74.998 | +0.504 (+0.68%) | 1,633 |
| 10 Jul 2018 | INR | 74.004 | 76.748 | 71.302 | 74.494 | 74.494 | +3.346 (+4.70%) | 5,322 |
| 9 Jul 2018 | INR | 75.194 | 78.456 | 66.402 | 71.148 | 71.148 | -4.354 (-5.77%) | 20,822 |
| 6 Jul 2018 | INR | 78.946 | 78.946 | 74.004 | 75.502 | 75.502 | -1.596 (-2.07%) | 3,955 |
| 5 Jul 2018 | INR | 80.052 | 80.052 | 75.054 | 77.098 | 77.098 | -1.106 (-1.41%) | 6,914 |
| 4 Jul 2018 | INR | 80.752 | 84 | 77.994 | 78.204 | 78.204 | +1.554 (+2.03%) | 13,154 |
| 3 Jul 2018 | INR | 77 | 79.954 | 76.146 | 76.65 | 76.65 | -1.456 (-1.86%) | 639 |
| 2 Jul 2018 | INR | 77.994 | 79.002 | 76.104 | 78.106 | 78.106 | -0.938 (-1.19%) | 855 |
| 29 Jun 2018 | INR | 76.048 | 79.506 | 76.006 | 79.044 | 79.044 | +1.946 (+2.52%) | 3,802 |
| 28 Jun 2018 | INR | 79.702 | 79.996 | 76.006 | 77.098 | 77.098 | -0.35 (-0.45%) | 4,965 |
| 27 Jun 2018 | INR | 77.994 | 84.252 | 77 | 77.448 | 77.448 | +0.154 (+0.20%) | 10,115 |
| 26 Jun 2018 | INR | 79.996 | 79.996 | 76.65 | 77.294 | 77.294 | -1.61 (-2.04%) | 1,790 |
| 25 Jun 2018 | INR | 83.006 | 84.994 | 77.196 | 78.904 | 78.904 | -4.746 (-5.67%) | 6,727 |
| 22 Jun 2018 | INR | 87.906 | 87.906 | 83.202 | 83.65 | 83.65 | -0.994 (-1.17%) | 2,812 |
| 21 Jun 2018 | INR | 86.996 | 88.998 | 81.998 | 84.644 | 84.644 | -3.262 (-3.71%) | 5,194 |
| 20 Jun 2018 | INR | 87.15 | 88.998 | 87.094 | 87.906 | 87.906 | +0.462 (+0.53%) | 1,927 |
