| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 106.35 | 109.95 | 105 | 109.05 | 109.05 | +2.6 (+2.44%) | 105,220 |
| 30 Jul 2018 | INR | 102.25 | 106.9 | 102.05 | 106.45 | 106.45 | +4.35 (+4.26%) | 91,219 |
| 27 Jul 2018 | INR | 103.85 | 105.35 | 100.6 | 102.1 | 102.1 | +0.75 (+0.74%) | 88,904 |
| 26 Jul 2018 | INR | 101.6 | 105.4 | 100 | 101.35 | 101.35 | -0.2 (-0.20%) | 144,458 |
| 25 Jul 2018 | INR | 102.5 | 103.6 | 99.55 | 101.55 | 101.55 | +2.85 (+2.89%) | 130,830 |
| 24 Jul 2018 | INR | 95.65 | 98.7 | 94.5 | 98.7 | 98.7 | +4.7 (+5%) | 92,649 |
| 23 Jul 2018 | INR | 90.1 | 97.85 | 90.1 | 94 | 94 | -0.3 (-0.32%) | 208,182 |
| 20 Jul 2018 | INR | 94.3 | 94.3 | 94.3 | 94.3 | 94.3 | -4.95 (-4.99%) | 34,585 |
| 19 Jul 2018 | INR | 99.25 | 100.3 | 99.25 | 99.25 | 99.25 | -5.2 (-4.98%) | 102,431 |
| 18 Jul 2018 | INR | 110.95 | 112 | 104.45 | 104.45 | 104.45 | -5.45 (-4.96%) | 69,196 |
| 17 Jul 2018 | INR | 112.05 | 112.05 | 108.5 | 109.9 | 109.9 | +1.2 (+1.10%) | 28,354 |
| 16 Jul 2018 | INR | 113 | 113.25 | 104.55 | 108.7 | 108.7 | -0.95 (-0.87%) | 165,994 |
| 13 Jul 2018 | INR | 112.15 | 114.95 | 108.4 | 109.65 | 109.65 | -4.15 (-3.65%) | 50,553 |
| 12 Jul 2018 | INR | 113.85 | 114.85 | 113.4 | 113.8 | 113.8 | +0.2 (+0.18%) | 24,828 |
| 11 Jul 2018 | INR | 116.75 | 116.75 | 113.1 | 113.6 | 113.6 | -0.9 (-0.79%) | 30,612 |
| 10 Jul 2018 | INR | 113 | 115.2 | 111 | 114.5 | 114.5 | +3.35 (+3.01%) | 74,809 |
| 9 Jul 2018 | INR | 113.9 | 113.9 | 110 | 111.15 | 111.15 | +1.5 (+1.37%) | 29,822 |
| 6 Jul 2018 | INR | 110 | 111.8 | 108.1 | 109.65 | 109.65 | -0.9 (-0.81%) | 51,978 |
| 5 Jul 2018 | INR | 110.9 | 112.6 | 109 | 110.55 | 110.55 | -0.45 (-0.41%) | 61,585 |
| 4 Jul 2018 | INR | 109.3 | 114.2 | 109.3 | 111 | 111 | -0.25 (-0.22%) | 50,121 |
| 3 Jul 2018 | INR | 106 | 112.5 | 106 | 111.25 | 111.25 | +3.7 (+3.44%) | 86,692 |
| 2 Jul 2018 | INR | 109 | 110.75 | 106.8 | 107.55 | 107.55 | -1.75 (-1.60%) | 83,563 |
| 29 Jun 2018 | INR | 108.25 | 113.5 | 108.25 | 109.3 | 109.3 | +0.7 (+0.64%) | 100,011 |
| 28 Jun 2018 | INR | 107.85 | 110.15 | 106.95 | 108.6 | 108.6 | -0.75 (-0.69%) | 55,532 |
| 27 Jun 2018 | INR | 108 | 110.95 | 106.1 | 109.35 | 109.35 | +1.95 (+1.82%) | 142,266 |
| 26 Jun 2018 | INR | 107 | 110 | 107 | 107.4 | 107.4 | -3 (-2.72%) | 134,763 |
| 25 Jun 2018 | INR | 113.6 | 114.9 | 110 | 110.4 | 110.4 | -3.2 (-2.82%) | 68,674 |
| 22 Jun 2018 | INR | 113.45 | 114.4 | 110.5 | 113.6 | 113.6 | +0.85 (+0.75%) | 72,958 |
| 21 Jun 2018 | INR | 115.25 | 116 | 112 | 112.75 | 112.75 | -5.1 (-4.33%) | 150,712 |
| 20 Jun 2018 | INR | 119.5 | 120.2 | 116 | 117.85 | 117.85 | +1.65 (+1.42%) | 125,473 |
