| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 151.5 | 154.5 | 148.75 | 151.4 | 151.4 | -0.65 (-0.43%) | 418,440 |
| 30 Jul 2018 | INR | 155.4 | 155.7 | 151.5 | 152.05 | 152.05 | -2.55 (-1.65%) | 297,497 |
| 27 Jul 2018 | INR | 154.1 | 158.25 | 153.6 | 154.6 | 154.6 | +0.55 (+0.36%) | 296,734 |
| 26 Jul 2018 | INR | 159.4 | 161 | 153 | 154.05 | 154.05 | -5.45 (-3.42%) | 218,103 |
| 25 Jul 2018 | INR | 158.25 | 164.1 | 157.65 | 159.5 | 159.5 | +1 (+0.63%) | 353,623 |
| 24 Jul 2018 | INR | 154 | 160.6 | 153.65 | 158.5 | 158.5 | +5.45 (+3.56%) | 543,604 |
| 23 Jul 2018 | INR | 148.3 | 155.35 | 146.6 | 153.05 | 153.05 | +5.15 (+3.48%) | 252,003 |
| 20 Jul 2018 | INR | 140.8 | 148.9 | 139.25 | 147.9 | 147.9 | +7.15 (+5.08%) | 388,885 |
| 19 Jul 2018 | INR | 144.6 | 145.25 | 139.5 | 140.75 | 140.75 | -4.4 (-3.03%) | 485,660 |
| 18 Jul 2018 | INR | 147.8 | 150.35 | 144 | 145.15 | 145.15 | -1.2 (-0.82%) | 576,148 |
| 17 Jul 2018 | INR | 144.55 | 147.45 | 142.3 | 146.35 | 146.35 | +0.95 (+0.65%) | 260,815 |
| 16 Jul 2018 | INR | 149.75 | 150.05 | 144.45 | 145.4 | 145.4 | -4.45 (-2.97%) | 548,749 |
| 13 Jul 2018 | INR | 155 | 156 | 149 | 149.85 | 149.85 | -5.95 (-3.82%) | 346,984 |
| 12 Jul 2018 | INR | 159.4 | 160.45 | 154.35 | 155.8 | 155.8 | -3.9 (-2.44%) | 378,571 |
| 11 Jul 2018 | INR | 150 | 162 | 149.5 | 159.7 | 159.7 | +8.8 (+5.83%) | 1,076,919 |
| 10 Jul 2018 | INR | 148.2 | 152.6 | 148.2 | 150.9 | 150.9 | +2.75 (+1.86%) | 287,422 |
| 9 Jul 2018 | INR | 148 | 151 | 147.15 | 148.15 | 148.15 | +0.25 (+0.17%) | 275,487 |
| 6 Jul 2018 | INR | 148 | 153.35 | 147 | 147.9 | 147.9 | -1.4 (-0.94%) | 775,234 |
| 5 Jul 2018 | INR | 148.1 | 153.15 | 147.55 | 149.3 | 149.3 | -0.55 (-0.37%) | 848,661 |
| 4 Jul 2018 | INR | 150.2 | 151.65 | 147.75 | 149.85 | 149.85 | -1.8 (-1.19%) | 744,558 |
| 3 Jul 2018 | INR | 148.5 | 154.75 | 140 | 151.65 | 151.65 | +2.4 (+1.61%) | 411,382 |
| 2 Jul 2018 | INR | 156.7 | 156.7 | 148.3 | 149.25 | 149.25 | -6.9 (-4.42%) | 311,986 |
| 29 Jun 2018 | INR | 151.2 | 157.75 | 146.6 | 156.15 | 156.15 | +9.15 (+6.22%) | 554,170 |
| 28 Jun 2018 | INR | 148.6 | 151.85 | 141.5 | 147 | 147 | -2.55 (-1.71%) | 653,120 |
| 27 Jun 2018 | INR | 157 | 160.75 | 148.05 | 149.55 | 149.55 | -8.85 (-5.59%) | 541,911 |
| 26 Jun 2018 | INR | 163.25 | 164.5 | 156.8 | 158.4 | 158.4 | -6.3 (-3.83%) | 482,731 |
| 25 Jun 2018 | INR | 166.85 | 169.75 | 163 | 164.7 | 164.7 | -3.15 (-1.88%) | 206,623 |
| 22 Jun 2018 | INR | 163.55 | 169.3 | 160.25 | 167.85 | 167.85 | +4.25 (+2.60%) | 388,929 |
| 21 Jun 2018 | INR | 167 | 168.55 | 162.65 | 163.6 | 163.6 | -3.05 (-1.83%) | 212,363 |
| 20 Jun 2018 | INR | 163.2 | 168.8 | 163.2 | 166.65 | 166.65 | +1.95 (+1.18%) | 230,062 |
