| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 132.1 | 134.3 | 132.1 | 133.15 | 133.15 | +0.5 (+0.38%) | 40,778 |
| 30 Jul 2018 | INR | 129.05 | 132.95 | 129.05 | 132.65 | 132.65 | +3 (+2.31%) | 30,577 |
| 27 Jul 2018 | INR | 129.35 | 130.5 | 129 | 129.65 | 129.65 | +0.15 (+0.12%) | 21,731 |
| 26 Jul 2018 | INR | 129.85 | 132.4 | 129.15 | 129.5 | 129.5 | -0.85 (-0.65%) | 36,958 |
| 25 Jul 2018 | INR | 128 | 132.85 | 127.85 | 130.35 | 130.35 | +1.65 (+1.28%) | 276,817 |
| 24 Jul 2018 | INR | 128.45 | 130 | 128.1 | 128.7 | 128.7 | +0.4 (+0.31%) | 25,052 |
| 23 Jul 2018 | INR | 128.95 | 129 | 124.5 | 128.3 | 128.3 | +1.25 (+0.98%) | 372,847 |
| 20 Jul 2018 | INR | 127.15 | 128.8 | 125 | 127.05 | 127.05 | -1.95 (-1.51%) | 574,547 |
| 19 Jul 2018 | INR | 130 | 130 | 126.7 | 129 | 129 | +0.15 (+0.12%) | 535,500 |
| 18 Jul 2018 | INR | 128.05 | 130 | 127.05 | 128.85 | 128.85 | 0.0 (0.0%) | 365,771 |
| 17 Jul 2018 | INR | 125.25 | 130 | 124.55 | 128.85 | 128.85 | +3.8 (+3.04%) | 536,896 |
| 16 Jul 2018 | INR | 126.1 | 126.4 | 124 | 125.05 | 125.05 | -1 (-0.79%) | 245,268 |
| 13 Jul 2018 | INR | 126.95 | 126.95 | 124.6 | 126.05 | 126.05 | -0.85 (-0.67%) | 127,393 |
| 12 Jul 2018 | INR | 128.5 | 129.25 | 126.25 | 126.9 | 126.9 | -1.15 (-0.90%) | 35,134 |
| 11 Jul 2018 | INR | 128.1 | 129.55 | 127 | 128.05 | 128.05 | +0.8 (+0.63%) | 305,275 |
| 10 Jul 2018 | INR | 128 | 129 | 126.4 | 127.25 | 127.25 | +0.1 (+0.08%) | 34,830 |
| 9 Jul 2018 | INR | 127.5 | 129.8 | 127 | 127.15 | 127.15 | +0.1 (+0.08%) | 34,345 |
| 6 Jul 2018 | INR | 126 | 128.3 | 125.55 | 127.05 | 127.05 | 0.0 (0.0%) | 46,043 |
| 5 Jul 2018 | INR | 130.25 | 130.45 | 126.85 | 127.05 | 127.05 | -3.85 (-2.94%) | 700,936 |
| 4 Jul 2018 | INR | 129.1 | 132 | 129 | 130.9 | 130.9 | +0.1 (+0.08%) | 19,508 |
| 3 Jul 2018 | INR | 130.05 | 132.5 | 129.3 | 130.8 | 130.8 | +0.25 (+0.19%) | 26,377 |
| 2 Jul 2018 | INR | 135.9 | 135.9 | 128.9 | 130.55 | 130.55 | -1.45 (-1.10%) | 39,205 |
| 29 Jun 2018 | INR | 128.5 | 132.3 | 128.5 | 132 | 132 | +4.05 (+3.17%) | 29,349 |
| 28 Jun 2018 | INR | 130.05 | 130.95 | 127.55 | 127.95 | 127.95 | -3.05 (-2.33%) | 27,616 |
| 27 Jun 2018 | INR | 133.15 | 133.15 | 127.95 | 131 | 131 | -1.85 (-1.39%) | 64,716 |
| 26 Jun 2018 | INR | 132.5 | 133.9 | 131.6 | 132.85 | 132.85 | +0.2 (+0.15%) | 38,264 |
| 25 Jun 2018 | INR | 136.3 | 136.3 | 132 | 132.65 | 132.65 | -2.55 (-1.89%) | 47,172 |
| 22 Jun 2018 | INR | 131.3 | 137.4 | 131.3 | 135.2 | 135.2 | +2.7 (+2.04%) | 93,097 |
| 21 Jun 2018 | INR | 133.35 | 135.4 | 131.5 | 132.5 | 132.5 | -0.55 (-0.41%) | 354,330 |
| 20 Jun 2018 | INR | 134 | 136.8 | 132.75 | 133.05 | 133.05 | -0.15 (-0.11%) | 518,341 |
