| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 188.7 | 198.4 | 188.7 | 196.15 | 196.15 | +7.45 (+3.95%) | 754,529 |
| 30 Jul 2018 | INR | 191 | 191.2 | 186.3 | 188.7 | 188.7 | -1.35 (-0.71%) | 161,673 |
| 27 Jul 2018 | INR | 191 | 194.4 | 188.5 | 190.05 | 190.05 | +0.2 (+0.11%) | 305,062 |
| 26 Jul 2018 | INR | 184 | 191.4 | 182 | 189.85 | 189.85 | +6.15 (+3.35%) | 450,035 |
| 25 Jul 2018 | INR | 189.8 | 189.8 | 182.4 | 183.7 | 183.7 | -4.8 (-2.55%) | 572,933 |
| 24 Jul 2018 | INR | 179 | 190.15 | 177.8 | 188.5 | 188.5 | +11.3 (+6.38%) | 607,031 |
| 23 Jul 2018 | INR | 170.5 | 178.35 | 170.5 | 177.2 | 177.2 | +6.45 (+3.78%) | 430,632 |
| 20 Jul 2018 | INR | 170.1 | 172.35 | 168 | 170.75 | 170.75 | +0.65 (+0.38%) | 286,209 |
| 19 Jul 2018 | INR | 172 | 175.4 | 168.2 | 170.1 | 170.1 | -0.65 (-0.38%) | 628,291 |
| 18 Jul 2018 | INR | 181.15 | 181.55 | 170.1 | 170.75 | 170.75 | -8.85 (-4.93%) | 394,181 |
| 17 Jul 2018 | INR | 177 | 181.8 | 176.4 | 179.6 | 179.6 | +1.45 (+0.81%) | 485,185 |
| 16 Jul 2018 | INR | 187.9 | 188.6 | 177.15 | 178.15 | 178.15 | -9.7 (-5.16%) | 383,401 |
| 13 Jul 2018 | INR | 189.55 | 190.25 | 184.7 | 187.85 | 187.85 | -1.7 (-0.90%) | 341,364 |
| 12 Jul 2018 | INR | 192.9 | 194.5 | 187.35 | 189.55 | 189.55 | -2.45 (-1.28%) | 277,842 |
| 11 Jul 2018 | INR | 194.4 | 194.75 | 190.45 | 192 | 192 | -2.4 (-1.23%) | 324,624 |
| 10 Jul 2018 | INR | 190 | 196.1 | 189.5 | 194.4 | 194.4 | +6.9 (+3.68%) | 392,306 |
| 9 Jul 2018 | INR | 187 | 189.2 | 185.4 | 187.5 | 187.5 | +0.75 (+0.40%) | 197,459 |
| 6 Jul 2018 | INR | 181.3 | 189.7 | 181.1 | 186.75 | 186.75 | +5.5 (+3.03%) | 346,560 |
| 5 Jul 2018 | INR | 186.4 | 186.4 | 180.65 | 181.25 | 181.25 | -4.4 (-2.37%) | 309,970 |
| 4 Jul 2018 | INR | 186 | 187 | 183.65 | 185.65 | 185.65 | -0.5 (-0.27%) | 353,521 |
| 3 Jul 2018 | INR | 184.5 | 187.6 | 182.4 | 186.15 | 186.15 | +1.8 (+0.98%) | 320,443 |
| 2 Jul 2018 | INR | 187 | 189.95 | 179.4 | 184.35 | 184.35 | -4.3 (-2.28%) | 478,987 |
| 29 Jun 2018 | INR | 184 | 190.8 | 184 | 188.65 | 188.65 | +3.45 (+1.86%) | 488,412 |
| 28 Jun 2018 | INR | 190.5 | 190.5 | 183 | 185.2 | 185.2 | -7.05 (-3.67%) | 306,965 |
| 27 Jun 2018 | INR | 195.9 | 197.2 | 189.95 | 192.25 | 192.25 | -3.55 (-1.81%) | 332,558 |
| 26 Jun 2018 | INR | 195 | 199.1 | 194.8 | 195.8 | 195.8 | -0.8 (-0.41%) | 200,597 |
| 25 Jun 2018 | INR | 201 | 203.15 | 195.6 | 196.6 | 196.6 | -3.95 (-1.97%) | 379,377 |
| 22 Jun 2018 | INR | 200 | 201.05 | 197.05 | 200.55 | 200.55 | +1.55 (+0.78%) | 292,282 |
| 21 Jun 2018 | INR | 201.5 | 201.8 | 197 | 199 | 199 | -1.65 (-0.82%) | 331,464 |
| 20 Jun 2018 | INR | 196.8 | 201.9 | 196.7 | 200.65 | 200.65 | +5 (+2.56%) | 274,432 |
