| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 121.65 | 129.4 | 119.55 | 125.1 | 125.1 | +3.3 (+2.71%) | 240,092 |
| 30 Jul 2018 | INR | 125.3 | 125.3 | 119.75 | 121.8 | 121.8 | -1.4 (-1.14%) | 155,566 |
| 27 Jul 2018 | INR | 130.5 | 130.5 | 121.8 | 123.2 | 123.2 | -3.5 (-2.76%) | 752,813 |
| 26 Jul 2018 | INR | 112.5 | 132.8 | 108.6 | 126.7 | 126.7 | +15.3 (+13.73%) | 35,510,123 |
| 25 Jul 2018 | INR | 112.7 | 115.95 | 110.7 | 111.4 | 111.4 | -3.6 (-3.13%) | 38,681 |
| 24 Jul 2018 | INR | 109.2 | 117.2 | 107.2 | 115 | 115 | +4.8 (+4.36%) | 40,435 |
| 23 Jul 2018 | INR | 108.1 | 114.4 | 105.55 | 110.2 | 110.2 | +2.5 (+2.32%) | 74,022 |
| 20 Jul 2018 | INR | 104.8 | 108.4 | 103.3 | 107.7 | 107.7 | +2.9 (+2.77%) | 24,144 |
| 19 Jul 2018 | INR | 105.1 | 110.85 | 103.5 | 104.8 | 104.8 | -1.6 (-1.50%) | 35,893 |
| 18 Jul 2018 | INR | 107 | 108.35 | 105.5 | 106.4 | 106.4 | -0.2 (-0.19%) | 22,771 |
| 17 Jul 2018 | INR | 107.05 | 109 | 105.55 | 106.6 | 106.6 | -0.1 (-0.09%) | 33,027 |
| 16 Jul 2018 | INR | 116.1 | 116.8 | 106 | 106.7 | 106.7 | -10.15 (-8.69%) | 45,492 |
| 13 Jul 2018 | INR | 122.05 | 122.95 | 116.05 | 116.85 | 116.85 | -4.7 (-3.87%) | 29,548 |
| 12 Jul 2018 | INR | 122.55 | 122.55 | 121 | 121.55 | 121.55 | -0.4 (-0.33%) | 26,239 |
| 11 Jul 2018 | INR | 122.25 | 122.7 | 120.6 | 121.95 | 121.95 | -2.35 (-1.89%) | 16,512 |
| 10 Jul 2018 | INR | 122 | 127 | 121.5 | 124.3 | 124.3 | +2.15 (+1.76%) | 30,997 |
| 9 Jul 2018 | INR | 120.75 | 122.75 | 120.7 | 122.15 | 122.15 | +0.75 (+0.62%) | 14,050 |
| 6 Jul 2018 | INR | 124.85 | 124.95 | 120.3 | 121.4 | 121.4 | -0.05 (-0.04%) | 25,758 |
| 5 Jul 2018 | INR | 119.95 | 122.6 | 118.3 | 121.45 | 121.45 | +1.05 (+0.87%) | 27,313 |
| 4 Jul 2018 | INR | 115.95 | 121.5 | 113.8 | 120.4 | 120.4 | +4.3 (+3.70%) | 46,168 |
| 3 Jul 2018 | INR | 113.3 | 118 | 112.75 | 116.1 | 116.1 | +1.05 (+0.91%) | 17,101 |
| 2 Jul 2018 | INR | 117 | 118.5 | 112.35 | 115.05 | 115.05 | -2.9 (-2.46%) | 20,968 |
| 29 Jun 2018 | INR | 114.65 | 119.8 | 114.2 | 117.95 | 117.95 | +4.2 (+3.69%) | 25,439 |
| 28 Jun 2018 | INR | 114.95 | 116.65 | 112.1 | 113.75 | 113.75 | -2.3 (-1.98%) | 15,725 |
| 27 Jun 2018 | INR | 117 | 120 | 115 | 116.05 | 116.05 | -1.4 (-1.19%) | 28,963 |
| 26 Jun 2018 | INR | 120.25 | 122.25 | 116.8 | 117.45 | 117.45 | -4.5 (-3.69%) | 35,990 |
| 25 Jun 2018 | INR | 122.05 | 124.9 | 120.25 | 121.95 | 121.95 | -1.85 (-1.49%) | 21,265 |
| 22 Jun 2018 | INR | 123.25 | 124.85 | 121.95 | 123.8 | 123.8 | +0.6 (+0.49%) | 17,380 |
| 21 Jun 2018 | INR | 123.75 | 129.35 | 120.1 | 123.2 | 123.2 | -2.2 (-1.75%) | 53,854 |
| 20 Jun 2018 | INR | 125.5 | 127 | 124.5 | 125.4 | 125.4 | 0.0 (0.0%) | 35,132 |
