| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 103.15 | 107.6 | 102.4 | 105.9 | 105.9 | +3.6 (+3.52%) | 14,564 |
| 30 Jul 2018 | INR | 101.5 | 103.35 | 100.5 | 102.3 | 102.3 | -0.15 (-0.15%) | 9,659 |
| 27 Jul 2018 | INR | 99.45 | 103.35 | 99.45 | 102.45 | 102.45 | +1.55 (+1.54%) | 5,641 |
| 26 Jul 2018 | INR | 101.55 | 103 | 100.5 | 100.9 | 100.9 | +0.4 (+0.40%) | 6,946 |
| 25 Jul 2018 | INR | 105.95 | 105.95 | 99.1 | 100.5 | 100.5 | -2.85 (-2.76%) | 9,055 |
| 24 Jul 2018 | INR | 100 | 104.45 | 99 | 103.35 | 103.35 | +4 (+4.03%) | 28,960 |
| 23 Jul 2018 | INR | 96.1 | 100 | 96 | 99.35 | 99.35 | +1.45 (+1.48%) | 10,956 |
| 20 Jul 2018 | INR | 96.35 | 99 | 96.35 | 97.9 | 97.9 | +1.85 (+1.93%) | 12,975 |
| 19 Jul 2018 | INR | 100.95 | 101 | 95.05 | 96.05 | 96.05 | -2.55 (-2.59%) | 19,330 |
| 18 Jul 2018 | INR | 99.2 | 104.65 | 98.3 | 98.6 | 98.6 | -0.3 (-0.30%) | 12,612 |
| 17 Jul 2018 | INR | 99 | 101.8 | 98.05 | 98.9 | 98.9 | -0.95 (-0.95%) | 19,423 |
| 16 Jul 2018 | INR | 103.6 | 103.6 | 99.3 | 99.85 | 99.85 | -5.85 (-5.53%) | 12,613 |
| 13 Jul 2018 | INR | 108.65 | 110 | 104.55 | 105.7 | 105.7 | -0.85 (-0.80%) | 18,331 |
| 12 Jul 2018 | INR | 107 | 110 | 105.65 | 106.55 | 106.55 | -0.4 (-0.37%) | 23,538 |
| 11 Jul 2018 | INR | 110 | 110 | 106.6 | 106.95 | 106.95 | -1.95 (-1.79%) | 13,864 |
| 10 Jul 2018 | INR | 112.65 | 112.65 | 108.15 | 108.9 | 108.9 | -4.1 (-3.63%) | 47,970 |
| 9 Jul 2018 | INR | 100.05 | 115 | 100.05 | 113 | 113 | +13.8 (+13.91%) | 88,315 |
| 6 Jul 2018 | INR | 100.1 | 101 | 98 | 99.2 | 99.2 | +0.2 (+0.20%) | 35,645 |
| 5 Jul 2018 | INR | 98.5 | 101 | 98.25 | 99 | 99 | -0.1 (-0.10%) | 17,113 |
| 4 Jul 2018 | INR | 98.25 | 100.5 | 97.3 | 99.1 | 99.1 | +1 (+1.02%) | 20,865 |
| 3 Jul 2018 | INR | 100.85 | 101 | 97.5 | 98.1 | 98.1 | -2.9 (-2.87%) | 24,909 |
| 2 Jul 2018 | INR | 104.4 | 105.2 | 99.65 | 101 | 101 | -3.1 (-2.98%) | 9,559 |
| 29 Jun 2018 | INR | 105.95 | 107.6 | 101.45 | 104.1 | 104.1 | -1.5 (-1.42%) | 27,642 |
| 28 Jun 2018 | INR | 106 | 106.9 | 104.55 | 105.6 | 105.6 | -3.3 (-3.03%) | 37,431 |
| 27 Jun 2018 | INR | 112.1 | 112.1 | 108 | 108.9 | 108.9 | -3.35 (-2.98%) | 18,711 |
| 26 Jun 2018 | INR | 113.5 | 113.95 | 107 | 112.25 | 112.25 | -2.35 (-2.05%) | 31,312 |
| 25 Jun 2018 | INR | 116.8 | 118.45 | 113.05 | 114.6 | 114.6 | -1.2 (-1.04%) | 19,895 |
| 22 Jun 2018 | INR | 115.05 | 118.9 | 112.8 | 115.8 | 115.8 | +0.75 (+0.65%) | 8,271 |
| 21 Jun 2018 | INR | 121.75 | 121.75 | 114.7 | 115.05 | 115.05 | -3.45 (-2.91%) | 41,776 |
| 20 Jun 2018 | INR | 117.15 | 119 | 116.05 | 118.5 | 118.5 | +2.8 (+2.42%) | 13,993 |
