| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 169.9 | 169.9 | 166 | 167.25 | 167.25 | -1.55 (-0.92%) | 1,877 |
| 30 Jul 2018 | INR | 172 | 175 | 167.2 | 168.8 | 168.8 | -1 (-0.59%) | 7,074 |
| 27 Jul 2018 | INR | 159.3 | 171.2 | 159.3 | 169.8 | 169.8 | +9.9 (+6.19%) | 4,639 |
| 26 Jul 2018 | INR | 160.5 | 164.05 | 159.15 | 159.9 | 159.9 | +1.15 (+0.72%) | 5,415 |
| 25 Jul 2018 | INR | 161.45 | 161.45 | 157.6 | 158.75 | 158.75 | -3.5 (-2.16%) | 669 |
| 24 Jul 2018 | INR | 154 | 163.9 | 154 | 162.25 | 162.25 | +14.2 (+9.59%) | 8,834 |
| 23 Jul 2018 | INR | 144.05 | 149.45 | 141 | 148.05 | 148.05 | +5.65 (+3.97%) | 2,443 |
| 20 Jul 2018 | INR | 141.95 | 146.4 | 141.95 | 142.4 | 142.4 | -1.5 (-1.04%) | 3,587 |
| 19 Jul 2018 | INR | 150.25 | 152.05 | 141.1 | 143.9 | 143.9 | -9.6 (-6.25%) | 6,681 |
| 18 Jul 2018 | INR | 155.95 | 157.05 | 150.95 | 153.5 | 153.5 | -1.8 (-1.16%) | 1,076 |
| 17 Jul 2018 | INR | 156.65 | 156.65 | 153.05 | 155.3 | 155.3 | +3 (+1.97%) | 4,371 |
| 16 Jul 2018 | INR | 159 | 161.5 | 151.45 | 152.3 | 152.3 | -10 (-6.16%) | 4,905 |
| 13 Jul 2018 | INR | 170 | 170.35 | 162.1 | 162.3 | 162.3 | -5.7 (-3.39%) | 5,479 |
| 12 Jul 2018 | INR | 166.5 | 172.7 | 166.5 | 168 | 168 | +1.25 (+0.75%) | 8,521 |
| 11 Jul 2018 | INR | 165 | 169 | 164.15 | 166.75 | 166.75 | +0.9 (+0.54%) | 5,071 |
| 10 Jul 2018 | INR | 162 | 170 | 162 | 165.85 | 165.85 | +2.85 (+1.75%) | 8,365 |
| 9 Jul 2018 | INR | 157.7 | 164.95 | 154.25 | 163 | 163 | +10.45 (+6.85%) | 11,703 |
| 6 Jul 2018 | INR | 151 | 156.45 | 148 | 152.55 | 152.55 | +7.1 (+4.88%) | 7,672 |
| 5 Jul 2018 | INR | 145 | 146.15 | 137.05 | 145.45 | 145.45 | +1.5 (+1.04%) | 6,750 |
| 4 Jul 2018 | INR | 141.1 | 146.8 | 135.9 | 143.95 | 143.95 | -1 (-0.69%) | 13,651 |
| 3 Jul 2018 | INR | 152.95 | 152.95 | 143.45 | 144.95 | 144.95 | -6.7 (-4.42%) | 15,028 |
| 2 Jul 2018 | INR | 159 | 159.2 | 148.55 | 151.65 | 151.65 | -13.2 (-8.01%) | 21,554 |
| 29 Jun 2018 | INR | 158.05 | 167.5 | 158.05 | 164.85 | 164.85 | +7.25 (+4.60%) | 92,913 |
| 28 Jun 2018 | INR | 159.3 | 161.3 | 154.8 | 157.6 | 157.6 | -5.4 (-3.31%) | 226,578 |
| 27 Jun 2018 | INR | 164.55 | 169.95 | 157.5 | 163 | 163 | -1.55 (-0.94%) | 228,935 |
| 26 Jun 2018 | INR | 162 | 170 | 162 | 164.55 | 164.55 | -0.45 (-0.27%) | 537,159 |
| 25 Jun 2018 | INR | 177.05 | 177.1 | 164 | 165 | 165 | -5.6 (-3.28%) | 1,983 |
| 22 Jun 2018 | INR | 170.2 | 171 | 169.1 | 170.6 | 170.6 | +0.8 (+0.47%) | 1,142 |
| 21 Jun 2018 | INR | 171 | 172.9 | 169.5 | 169.8 | 169.8 | -0.3 (-0.18%) | 5,712 |
| 20 Jun 2018 | INR | 175.75 | 175.75 | 169.5 | 170.1 | 170.1 | -2.7 (-1.56%) | 2,000 |
