| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 71.8 | 73.3 | 69.5 | 72.3 | 72.3 | +0.15 (+0.21%) | 34,430 |
| 27 Jul 2018 | INR | 73.35 | 74.75 | 70.25 | 72.15 | 72.15 | -0.4 (-0.55%) | 60,022 |
| 26 Jul 2018 | INR | 67.3 | 73.75 | 67.3 | 72.55 | 72.55 | +5.3 (+7.88%) | 56,033 |
| 25 Jul 2018 | INR | 66.35 | 69.4 | 65.15 | 67.25 | 67.25 | +1.9 (+2.91%) | 20,339 |
| 24 Jul 2018 | INR | 65 | 68.6 | 64.25 | 65.35 | 65.35 | +1.2 (+1.87%) | 35,195 |
| 23 Jul 2018 | INR | 65.25 | 65.9 | 63.75 | 64.15 | 64.15 | +0.3 (+0.47%) | 7,444 |
| 20 Jul 2018 | INR | 65 | 65.15 | 61.9 | 63.85 | 63.85 | -2.05 (-3.11%) | 12,832 |
| 19 Jul 2018 | INR | 70 | 70 | 65.25 | 65.9 | 65.9 | -2.95 (-4.28%) | 11,612 |
| 18 Jul 2018 | INR | 71.75 | 71.75 | 68.55 | 68.85 | 68.85 | -2.1 (-2.96%) | 11,709 |
| 17 Jul 2018 | INR | 70.35 | 71.75 | 70.3 | 70.95 | 70.95 | +0.25 (+0.35%) | 5,017 |
| 16 Jul 2018 | INR | 73.1 | 73.1 | 70.25 | 70.7 | 70.7 | -2.65 (-3.61%) | 9,961 |
| 13 Jul 2018 | INR | 75.75 | 75.75 | 73.25 | 73.35 | 73.35 | -1.8 (-2.40%) | 10,529 |
| 12 Jul 2018 | INR | 75.25 | 77 | 74.3 | 75.15 | 75.15 | -0.05 (-0.07%) | 46,105 |
| 11 Jul 2018 | INR | 75.5 | 77.6 | 73.55 | 75.2 | 75.2 | +0.75 (+1.01%) | 80,040 |
| 10 Jul 2018 | INR | 71.4 | 77.25 | 71.05 | 74.45 | 74.45 | +4.6 (+6.59%) | 92,653 |
| 9 Jul 2018 | INR | 71.2 | 71.25 | 69 | 69.85 | 69.85 | +0.05 (+0.07%) | 8,945 |
| 6 Jul 2018 | INR | 70.5 | 71.5 | 69 | 69.8 | 69.8 | +0.05 (+0.07%) | 15,935 |
| 5 Jul 2018 | INR | 71.2 | 74.2 | 68.25 | 69.75 | 69.75 | -1.45 (-2.04%) | 26,915 |
| 4 Jul 2018 | INR | 71.55 | 71.95 | 71 | 71.2 | 71.2 | -0.9 (-1.25%) | 6,747 |
| 3 Jul 2018 | INR | 74 | 74 | 71.3 | 72.1 | 72.1 | -1.15 (-1.57%) | 13,008 |
| 2 Jul 2018 | INR | 74.25 | 75.35 | 73 | 73.25 | 73.25 | -1.85 (-2.46%) | 7,463 |
| 29 Jun 2018 | INR | 74.2 | 75.6 | 74.05 | 75.1 | 75.1 | +1.5 (+2.04%) | 11,898 |
| 28 Jun 2018 | INR | 79 | 81 | 72.25 | 73.6 | 73.6 | -2.95 (-3.85%) | 142,332 |
| 27 Jun 2018 | INR | 76.6 | 77.8 | 73.75 | 76.55 | 76.55 | +0.85 (+1.12%) | 45,957 |
| 26 Jun 2018 | INR | 76 | 76.95 | 74 | 75.7 | 75.7 | -1.1 (-1.43%) | 13,798 |
| 25 Jun 2018 | INR | 79.1 | 79.5 | 76 | 76.8 | 76.8 | -2.75 (-3.46%) | 11,606 |
| 22 Jun 2018 | INR | 75.9 | 82.75 | 74.5 | 79.55 | 79.55 | +4.4 (+5.85%) | 73,672 |
| 21 Jun 2018 | INR | 77.75 | 77.75 | 74.6 | 75.15 | 75.15 | -1.4 (-1.83%) | 11,017 |
| 20 Jun 2018 | INR | 78.75 | 78.75 | 75.75 | 76.55 | 76.55 | -1.1 (-1.42%) | 6,777 |
| 19 Jun 2018 | INR | 80.05 | 80.3 | 76.75 | 77.65 | 77.65 | -2.9 (-3.60%) | 7,638 |
