| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 168 | 174 | 168 | 172.35 | 172.35 | +4.15 (+2.47%) | 6,177 |
| 30 Jul 2018 | INR | 170.5 | 171 | 166.95 | 168.2 | 168.2 | -1.9 (-1.12%) | 6,532 |
| 27 Jul 2018 | INR | 165 | 170.9 | 164.35 | 170.1 | 170.1 | +6.5 (+3.97%) | 268,660 |
| 26 Jul 2018 | INR | 166 | 166.8 | 163.05 | 163.6 | 163.6 | -0.5 (-0.30%) | 3,041 |
| 25 Jul 2018 | INR | 162.85 | 166.4 | 159.6 | 164.1 | 164.1 | +1.1 (+0.67%) | 11,830 |
| 24 Jul 2018 | INR | 154.45 | 168.4 | 148.15 | 163 | 163 | +7.2 (+4.62%) | 30,612 |
| 23 Jul 2018 | INR | 151.35 | 156.35 | 151.35 | 155.8 | 155.8 | +3 (+1.96%) | 5,314 |
| 20 Jul 2018 | INR | 157.95 | 158 | 152 | 152.8 | 152.8 | -4.25 (-2.71%) | 12,114 |
| 19 Jul 2018 | INR | 158.05 | 160 | 156.05 | 157.05 | 157.05 | -1.4 (-0.88%) | 6,798 |
| 18 Jul 2018 | INR | 161.95 | 164 | 157.6 | 158.45 | 158.45 | -2.85 (-1.77%) | 27,186 |
| 17 Jul 2018 | INR | 164.15 | 170.5 | 158 | 161.3 | 161.3 | -3.6 (-2.18%) | 29,153 |
| 16 Jul 2018 | INR | 172 | 172 | 163.9 | 164.9 | 164.9 | -5.75 (-3.37%) | 27,621 |
| 13 Jul 2018 | INR | 172.05 | 174.65 | 170 | 170.65 | 170.65 | -2.1 (-1.22%) | 8,637 |
| 12 Jul 2018 | INR | 175 | 177.35 | 171.5 | 172.75 | 172.75 | -1.6 (-0.92%) | 6,947 |
| 11 Jul 2018 | INR | 179.9 | 179.9 | 171 | 174.35 | 174.35 | -6.6 (-3.65%) | 9,777 |
| 10 Jul 2018 | INR | 175.4 | 182.5 | 174.15 | 180.95 | 180.95 | +5.55 (+3.16%) | 17,996 |
| 9 Jul 2018 | INR | 174.2 | 175.55 | 174 | 175.4 | 175.4 | +2.95 (+1.71%) | 4,986 |
| 6 Jul 2018 | INR | 173.9 | 174.9 | 168.7 | 172.45 | 172.45 | -0.5 (-0.29%) | 20,585 |
| 5 Jul 2018 | INR | 172.1 | 174.5 | 170.4 | 172.95 | 172.95 | +1.5 (+0.87%) | 13,948 |
| 4 Jul 2018 | INR | 172 | 176.05 | 170 | 171.45 | 171.45 | -0.9 (-0.52%) | 15,322 |
| 3 Jul 2018 | INR | 174 | 176 | 171.05 | 172.35 | 172.35 | -2.2 (-1.26%) | 37,279 |
| 2 Jul 2018 | INR | 172.85 | 175.4 | 168.5 | 174.55 | 174.55 | +3.35 (+1.96%) | 17,581 |
| 29 Jun 2018 | INR | 167 | 175 | 167 | 171.2 | 171.2 | +5.85 (+3.54%) | 36,583 |
| 28 Jun 2018 | INR | 168 | 169.15 | 160 | 165.35 | 165.35 | -0.4 (-0.24%) | 38,284 |
| 27 Jun 2018 | INR | 173.45 | 176.55 | 163 | 165.75 | 165.75 | -9.9 (-5.64%) | 52,264 |
| 26 Jun 2018 | INR | 178.7 | 180.15 | 175.15 | 175.65 | 175.65 | -2.85 (-1.60%) | 25,005 |
| 25 Jun 2018 | INR | 178.6 | 185.05 | 177.65 | 178.5 | 178.5 | -1.95 (-1.08%) | 21,894 |
| 22 Jun 2018 | INR | 181.25 | 183.5 | 177.05 | 180.45 | 180.45 | -1.7 (-0.93%) | 19,646 |
| 21 Jun 2018 | INR | 185.6 | 190 | 180.1 | 182.15 | 182.15 | -2.45 (-1.33%) | 51,616 |
| 20 Jun 2018 | INR | 176 | 189.1 | 173 | 184.6 | 184.6 | +9.8 (+5.61%) | 116,125 |
