| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | INR | 127.8 | 129.65 | 125.1 | 125.7 | 125.7 | -1.15 (-0.91%) | 40,389 |
| 11 Jul 2018 | INR | 127 | 128.45 | 124.2 | 126.85 | 126.85 | +0.6 (+0.48%) | 67,893 |
| 10 Jul 2018 | INR | 132.5 | 132.5 | 125.1 | 126.25 | 126.25 | -2.45 (-1.90%) | 201,112 |
| 9 Jul 2018 | INR | 128.4 | 130.9 | 126.65 | 128.7 | 128.7 | +2.6 (+2.06%) | 62,989 |
| 6 Jul 2018 | INR | 124.35 | 129.4 | 122.25 | 126.1 | 126.1 | +2.85 (+2.31%) | 51,819 |
| 5 Jul 2018 | INR | 126.4 | 127.1 | 122.65 | 123.25 | 123.25 | -2.85 (-2.26%) | 37,896 |
| 4 Jul 2018 | INR | 132 | 132.35 | 124.95 | 126.1 | 126.1 | -5.05 (-3.85%) | 201,364 |
| 3 Jul 2018 | INR | 134.9 | 134.9 | 129.05 | 131.15 | 131.15 | -3.75 (-2.78%) | 49,792 |
| 2 Jul 2018 | INR | 135.2 | 137.9 | 132.05 | 134.9 | 134.9 | +1.4 (+1.05%) | 44,822 |
| 29 Jun 2018 | INR | 129.75 | 134.5 | 129.75 | 133.5 | 133.5 | +3.75 (+2.89%) | 32,507 |
| 28 Jun 2018 | INR | 134.8 | 134.85 | 126.7 | 129.75 | 129.75 | -3.95 (-2.95%) | 37,493 |
| 27 Jun 2018 | INR | 139.05 | 140 | 131.05 | 133.7 | 133.7 | -5.65 (-4.05%) | 41,542 |
| 26 Jun 2018 | INR | 144.95 | 144.95 | 138.3 | 139.35 | 139.35 | -3.7 (-2.59%) | 32,117 |
| 25 Jun 2018 | INR | 146.95 | 147.2 | 142.4 | 143.05 | 143.05 | -2.95 (-2.02%) | 25,391 |
| 22 Jun 2018 | INR | 145.2 | 150.45 | 143.3 | 146 | 146 | +0.3 (+0.21%) | 70,207 |
| 21 Jun 2018 | INR | 151.35 | 151.4 | 144.9 | 145.7 | 145.7 | -4.05 (-2.70%) | 41,841 |
| 20 Jun 2018 | INR | 152.2 | 155.7 | 149.1 | 149.75 | 149.75 | -0.65 (-0.43%) | 87,459 |
| 19 Jun 2018 | INR | 160.7 | 160.7 | 148.1 | 150.4 | 150.4 | -10.5 (-6.53%) | 51,695 |
| 18 Jun 2018 | INR | 164.9 | 164.9 | 160.5 | 160.9 | 160.9 | -3.2 (-1.95%) | 15,127 |
| 15 Jun 2018 | INR | 161.35 | 167.95 | 161.3 | 164.1 | 164.1 | +0.85 (+0.52%) | 157,943 |
| 14 Jun 2018 | INR | 162.85 | 166.75 | 160.2 | 163.25 | 163.25 | +1.8 (+1.11%) | 53,256 |
| 13 Jun 2018 | INR | 164.1 | 165.65 | 160.5 | 161.45 | 161.45 | -2.8 (-1.70%) | 73,003 |
| 12 Jun 2018 | INR | 151 | 176.95 | 150 | 164.25 | 164.25 | +14.35 (+9.57%) | 681,228 |
| 11 Jun 2018 | INR | 149.4 | 154.75 | 148.55 | 149.9 | 149.9 | +1.4 (+0.94%) | 38,107 |
| 8 Jun 2018 | INR | 149 | 152.2 | 147.5 | 148.5 | 148.5 | -1.65 (-1.10%) | 35,265 |
| 7 Jun 2018 | INR | 147.4 | 154 | 146.55 | 150.15 | 150.15 | +4.15 (+2.84%) | 66,910 |
| 6 Jun 2018 | INR | 140.15 | 150.8 | 136.5 | 146 | 146 | +5.85 (+4.17%) | 198,722 |
| 5 Jun 2018 | INR | 139.1 | 143.2 | 135.7 | 140.15 | 140.15 | +1 (+0.72%) | 75,403 |
| 4 Jun 2018 | INR | 150.1 | 151.6 | 137.8 | 139.15 | 139.15 | -10.65 (-7.11%) | 93,506 |
| 1 Jun 2018 | INR | 157.8 | 159.25 | 148.5 | 149.8 | 149.8 | -7.35 (-4.68%) | 34,584 |
