| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 91.05 | 95.85 | 88 | 91.15 | 91.15 | +0.6 (+0.66%) | 3,660,337 |
| 30 Jul 2018 | INR | 85 | 92.85 | 83.4 | 90.55 | 90.55 | +6.25 (+7.41%) | 3,387,722 |
| 27 Jul 2018 | INR | 84 | 87.5 | 83.05 | 84.3 | 84.3 | +0.75 (+0.90%) | 2,005,952 |
| 26 Jul 2018 | INR | 83.35 | 87.5 | 79.15 | 83.55 | 83.55 | -0.3 (-0.36%) | 3,678,938 |
| 25 Jul 2018 | INR | 90.4 | 90.85 | 80.1 | 83.85 | 83.85 | -7.9 (-8.61%) | 3,835,484 |
| 24 Jul 2018 | INR | 94.8 | 95.65 | 89.65 | 91.75 | 91.75 | -2.05 (-2.19%) | 3,803,797 |
| 23 Jul 2018 | INR | 90.05 | 97.95 | 86.35 | 93.8 | 93.8 | +11.9 (+14.53%) | 9,415,560 |
| 20 Jul 2018 | INR | 70.05 | 84.7 | 65.35 | 81.9 | 81.9 | +10.95 (+15.43%) | 8,601,191 |
| 19 Jul 2018 | INR | 78.85 | 79.75 | 68 | 70.95 | 70.95 | -7.05 (-9.04%) | 4,538,632 |
| 18 Jul 2018 | INR | 82.9 | 86.3 | 76.4 | 78 | 78 | -5 (-6.02%) | 5,165,523 |
| 17 Jul 2018 | INR | 88 | 93.9 | 81 | 83 | 83 | -5.9 (-6.64%) | 6,284,745 |
| 16 Jul 2018 | INR | 108 | 108 | 86.1 | 88.9 | 88.9 | -31.05 (-25.89%) | 7,208,708 |
| 13 Jul 2018 | INR | 121.95 | 126.3 | 118.1 | 119.95 | 119.95 | -1.65 (-1.36%) | 1,622,132 |
| 12 Jul 2018 | INR | 130.75 | 130.75 | 120 | 121.6 | 121.6 | -7.4 (-5.74%) | 1,940,546 |
| 11 Jul 2018 | INR | 129 | 132 | 127.35 | 129 | 129 | -0.9 (-0.69%) | 1,263,008 |
| 10 Jul 2018 | INR | 131.5 | 134.35 | 128.25 | 129.9 | 129.9 | -1.25 (-0.95%) | 1,230,453 |
| 9 Jul 2018 | INR | 131.15 | 135 | 130 | 131.15 | 131.15 | +2.25 (+1.75%) | 781,962 |
| 6 Jul 2018 | INR | 125.55 | 132.95 | 122 | 128.9 | 128.9 | +2.4 (+1.90%) | 2,879,188 |
| 5 Jul 2018 | INR | 132 | 133.3 | 125.35 | 126.5 | 126.5 | -5.3 (-4.02%) | 996,918 |
| 4 Jul 2018 | INR | 133.45 | 135.25 | 128.65 | 131.8 | 131.8 | -2.4 (-1.79%) | 1,166,474 |
| 3 Jul 2018 | INR | 135.25 | 136.45 | 133.55 | 134.2 | 134.2 | -1.55 (-1.14%) | 841,008 |
| 2 Jul 2018 | INR | 137.1 | 139.8 | 133.8 | 135.75 | 135.75 | -0.75 (-0.55%) | 652,236 |
| 29 Jun 2018 | INR | 136 | 138.65 | 134.4 | 136.5 | 136.5 | +1.15 (+0.85%) | 713,638 |
| 28 Jun 2018 | INR | 134.5 | 137.7 | 132.1 | 135.35 | 135.35 | +0.55 (+0.41%) | 961,056 |
| 27 Jun 2018 | INR | 141.1 | 142.3 | 132.8 | 134.8 | 134.8 | -6.1 (-4.33%) | 1,020,154 |
| 26 Jun 2018 | INR | 134.65 | 145.35 | 133.7 | 140.9 | 140.9 | +5 (+3.68%) | 1,855,894 |
| 25 Jun 2018 | INR | 141 | 142.65 | 134.6 | 135.9 | 135.9 | -4.75 (-3.38%) | 845,934 |
| 22 Jun 2018 | INR | 141.4 | 142.45 | 137.15 | 140.65 | 140.65 | -2.85 (-1.99%) | 1,381,740 |
| 21 Jun 2018 | INR | 148.9 | 149.7 | 142.2 | 143.5 | 143.5 | -5.3 (-3.56%) | 994,882 |
| 20 Jun 2018 | INR | 148.05 | 151.75 | 147.3 | 148.8 | 148.8 | +0.25 (+0.17%) | 644,483 |
