| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 73.5 | 74.46 | 70.71 | 73.59 | 24.53 | +1.2 (+1.66%) | 140,373 |
| 30 Jul 2018 | INR | 65.55 | 73.59 | 65.55 | 72.39 | 24.13 | +5.1 (+7.58%) | 393,024 |
| 27 Jul 2018 | INR | 69.39 | 69.69 | 66 | 67.29 | 22.43 | -0.6 (-0.88%) | 155,403 |
| 26 Jul 2018 | INR | 69.81 | 69.9 | 67.65 | 67.89 | 22.63 | -1.47 (-2.12%) | 123,051 |
| 25 Jul 2018 | INR | 69.81 | 71.7 | 68.64 | 69.36 | 23.12 | +1.17 (+1.72%) | 164,418 |
| 24 Jul 2018 | INR | 65.19 | 69.84 | 65.19 | 68.19 | 22.73 | +1.53 (+2.30%) | 198,546 |
| 23 Jul 2018 | INR | 67.56 | 70.8 | 65.61 | 66.66 | 22.22 | -2.73 (-3.93%) | 173,304 |
| 20 Jul 2018 | INR | 64.2 | 71.49 | 60.54 | 69.39 | 23.13 | +3.78 (+5.76%) | 835,089 |
| 19 Jul 2018 | INR | 73.11 | 73.11 | 65.25 | 65.61 | 21.87 | -6.9 (-9.52%) | 819,564 |
| 18 Jul 2018 | INR | 74.04 | 74.04 | 72 | 72.51 | 24.17 | -1.95 (-2.62%) | 76,254 |
| 17 Jul 2018 | INR | 75 | 75 | 71.01 | 74.46 | 24.82 | +1.05 (+1.43%) | 92,010 |
| 16 Jul 2018 | INR | 77.49 | 77.49 | 72.51 | 73.41 | 24.47 | -1.65 (-2.20%) | 95,334 |
| 13 Jul 2018 | INR | 76.11 | 77.7 | 74.19 | 75.06 | 25.02 | -1.59 (-2.07%) | 120,174 |
| 12 Jul 2018 | INR | 81.24 | 81.24 | 76.14 | 76.65 | 25.55 | -3.75 (-4.66%) | 176,016 |
| 11 Jul 2018 | INR | 81.3 | 82.56 | 80.1 | 80.4 | 26.8 | -2.76 (-3.32%) | 113,967 |
| 10 Jul 2018 | INR | 79.65 | 83.85 | 79.5 | 83.16 | 27.72 | +3.96 (+5%) | 167,565 |
| 9 Jul 2018 | INR | 79.41 | 80.49 | 77.19 | 79.2 | 26.4 | +1.89 (+2.44%) | 58,209 |
| 6 Jul 2018 | INR | 75.6 | 78.3 | 74.94 | 77.31 | 25.77 | +1.41 (+1.86%) | 96,531 |
| 5 Jul 2018 | INR | 75.39 | 77.76 | 75 | 75.9 | 25.3 | -0.84 (-1.09%) | 97,416 |
| 4 Jul 2018 | INR | 77.01 | 78.6 | 75.3 | 76.74 | 25.58 | -1.2 (-1.54%) | 57,681 |
| 3 Jul 2018 | INR | 78 | 80.04 | 75.66 | 77.94 | 25.98 | +0.09 (+0.12%) | 85,782 |
| 2 Jul 2018 | INR | 79.86 | 81.69 | 77.4 | 77.85 | 25.95 | -2.01 (-2.52%) | 87,834 |
| 29 Jun 2018 | INR | 80.1 | 83.1 | 79.5 | 79.86 | 26.62 | -0.24 (-0.30%) | 79,476 |
| 28 Jun 2018 | INR | 81.54 | 81.54 | 78.45 | 80.1 | 26.7 | -1.44 (-1.77%) | 103,623 |
| 27 Jun 2018 | INR | 83.7 | 83.7 | 80.91 | 81.54 | 27.18 | -2.16 (-2.58%) | 72,456 |
| 26 Jun 2018 | INR | 85.89 | 85.89 | 83.01 | 83.7 | 27.9 | -2.25 (-2.62%) | 135,270 |
| 25 Jun 2018 | INR | 86.91 | 87 | 85.5 | 85.95 | 28.65 | -1.35 (-1.55%) | 107,799 |
| 22 Jun 2018 | INR | 85.14 | 88.35 | 85.14 | 87.3 | 29.1 | -2.4 (-2.68%) | 131,487 |
| 21 Jun 2018 | INR | 91.8 | 94.5 | 88.11 | 89.7 | 29.9 | -0.06 (-0.07%) | 248,538 |
| 20 Jun 2018 | INR | 90.3 | 93.21 | 89.01 | 89.76 | 29.92 | -1.23 (-1.35%) | 142,986 |
