| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 145.8 | 159 | 140.6 | 149.45 | 14.945 | +6.8 (+4.77%) | 77,698 |
| 30 Jul 2018 | INR | 144 | 147.5 | 142.05 | 142.65 | 14.265 | -1.1 (-0.77%) | 19,944 |
| 27 Jul 2018 | INR | 140.1 | 147 | 140 | 143.75 | 14.375 | +1.05 (+0.74%) | 9,546 |
| 26 Jul 2018 | INR | 140 | 144.7 | 139.1 | 142.7 | 14.27 | +0.1 (+0.07%) | 3,607 |
| 25 Jul 2018 | INR | 142.1 | 148 | 140.5 | 142.6 | 14.26 | -1.9 (-1.31%) | 13,769 |
| 24 Jul 2018 | INR | 146.5 | 146.5 | 138 | 144.5 | 14.45 | +3.5 (+2.48%) | 51,647 |
| 23 Jul 2018 | INR | 143 | 147 | 138.3 | 141 | 14.1 | -7.85 (-5.27%) | 5,474 |
| 20 Jul 2018 | INR | 153.8 | 154 | 140 | 148.85 | 14.885 | -6.75 (-4.34%) | 28,318 |
| 19 Jul 2018 | INR | 152.8 | 159 | 145 | 155.6 | 15.56 | +1.2 (+0.78%) | 23,349 |
| 18 Jul 2018 | INR | 150.7 | 159 | 137.5 | 154.4 | 15.44 | +7.8 (+5.32%) | 33,839 |
| 17 Jul 2018 | INR | 131.2 | 152.65 | 130.5 | 146.6 | 14.66 | +8.75 (+6.35%) | 50,339 |
| 16 Jul 2018 | INR | 152 | 158.4 | 131.1 | 137.85 | 13.785 | -8.65 (-5.90%) | 16,699 |
| 13 Jul 2018 | INR | 155.55 | 161 | 144.55 | 146.5 | 14.65 | -12.95 (-8.12%) | 15,154 |
| 12 Jul 2018 | INR | 162 | 167.4 | 155 | 159.45 | 15.945 | -11.05 (-6.48%) | 27,269 |
| 11 Jul 2018 | INR | 182 | 183.5 | 159 | 170.5 | 17.05 | -7.95 (-4.46%) | 116,275 |
| 10 Jul 2018 | INR | 180.35 | 184 | 172.05 | 178.45 | 17.845 | +4.8 (+2.76%) | 110,015 |
| 9 Jul 2018 | INR | 156.95 | 178 | 145.15 | 173.65 | 17.365 | +13.75 (+8.60%) | 130,401 |
| 6 Jul 2018 | INR | 149 | 167 | 147 | 159.9 | 15.99 | +9.95 (+6.64%) | 109,038 |
| 5 Jul 2018 | INR | 129 | 158.1 | 125.25 | 149.95 | 14.995 | +18.05 (+13.68%) | 126,657 |
| 4 Jul 2018 | INR | 128.5 | 133.75 | 128 | 131.9 | 13.19 | +0.25 (+0.19%) | 588 |
| 3 Jul 2018 | INR | 136 | 136 | 129 | 131.65 | 13.165 | +2.1 (+1.62%) | 2,410 |
| 2 Jul 2018 | INR | 130 | 138.95 | 126.2 | 129.55 | 12.955 | -4.35 (-3.25%) | 14,148 |
| 29 Jun 2018 | INR | 140 | 140 | 129 | 133.9 | 13.39 | +0.7 (+0.53%) | 17,321 |
| 28 Jun 2018 | INR | 137.75 | 137.95 | 129.25 | 133.2 | 13.32 | -1.65 (-1.22%) | 9,970 |
| 27 Jun 2018 | INR | 136.35 | 136.35 | 129.1 | 134.85 | 13.485 | -2.15 (-1.57%) | 2,492 |
| 26 Jun 2018 | INR | 137.45 | 137.5 | 134 | 137 | 13.7 | +1.35 (+1.00%) | 388 |
| 25 Jun 2018 | INR | 132.05 | 140.5 | 132 | 135.65 | 13.565 | -2.3 (-1.67%) | 830 |
| 22 Jun 2018 | INR | 132.7 | 139.8 | 132.7 | 137.95 | 13.795 | +0.1 (+0.07%) | 330 |
| 21 Jun 2018 | INR | 143 | 143.8 | 133 | 137.85 | 13.785 | +0.15 (+0.11%) | 5,487 |
| 20 Jun 2018 | INR | 133 | 137.95 | 131.9 | 137.7 | 13.77 | -0.25 (-0.18%) | 545 |
