| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 150.05 | 151.3 | 147.65 | 148.4 | 148.4 | -2.7 (-1.79%) | 8,573 |
| 30 Jul 2018 | INR | 146.2 | 151.6 | 146.2 | 151.1 | 151.1 | +1.3 (+0.87%) | 5,430 |
| 27 Jul 2018 | INR | 152 | 152.05 | 149 | 149.8 | 149.8 | -2.15 (-1.41%) | 3,638 |
| 26 Jul 2018 | INR | 152.05 | 152.05 | 150 | 151.95 | 151.95 | -1.3 (-0.85%) | 5,817 |
| 25 Jul 2018 | INR | 153.65 | 156.15 | 152.55 | 153.25 | 153.25 | +1 (+0.66%) | 2,577 |
| 24 Jul 2018 | INR | 147.65 | 154.9 | 147.65 | 152.25 | 152.25 | +5.75 (+3.92%) | 10,436 |
| 23 Jul 2018 | INR | 145.95 | 151.2 | 145.25 | 146.5 | 146.5 | -0.55 (-0.37%) | 4,719 |
| 20 Jul 2018 | INR | 147.95 | 148.9 | 146.6 | 147.05 | 147.05 | -2 (-1.34%) | 8,101 |
| 19 Jul 2018 | INR | 150.5 | 151.25 | 148.65 | 149.05 | 149.05 | -1.7 (-1.13%) | 4,006 |
| 18 Jul 2018 | INR | 155.05 | 155.1 | 150 | 150.75 | 150.75 | -3.95 (-2.55%) | 5,664 |
| 17 Jul 2018 | INR | 150.5 | 158.35 | 147.45 | 154.7 | 154.7 | +3.85 (+2.55%) | 14,491 |
| 16 Jul 2018 | INR | 150.7 | 152.9 | 145 | 150.85 | 150.85 | -0.55 (-0.36%) | 23,675 |
| 13 Jul 2018 | INR | 152.2 | 154.3 | 150.35 | 151.4 | 151.4 | -2.35 (-1.53%) | 22,799 |
| 12 Jul 2018 | INR | 152.55 | 156.05 | 152.35 | 153.75 | 153.75 | +0.85 (+0.56%) | 10,603 |
| 11 Jul 2018 | INR | 154.2 | 157 | 152.5 | 152.9 | 152.9 | -0.55 (-0.36%) | 3,302 |
| 10 Jul 2018 | INR | 154.95 | 155.7 | 153.35 | 153.45 | 153.45 | -0.35 (-0.23%) | 7,164 |
| 9 Jul 2018 | INR | 156 | 156 | 153.45 | 153.8 | 153.8 | +0.25 (+0.16%) | 1,452 |
| 6 Jul 2018 | INR | 152.8 | 155.8 | 152.8 | 153.55 | 153.55 | -1.9 (-1.22%) | 4,239 |
| 5 Jul 2018 | INR | 156.5 | 156.5 | 154.6 | 155.45 | 155.45 | -0.6 (-0.38%) | 2,790 |
| 4 Jul 2018 | INR | 158.3 | 159.8 | 155 | 156.05 | 156.05 | -0.85 (-0.54%) | 9,410 |
| 3 Jul 2018 | INR | 156 | 158.9 | 155.35 | 156.9 | 156.9 | +1.65 (+1.06%) | 5,808 |
| 2 Jul 2018 | INR | 154.4 | 157.3 | 152.55 | 155.25 | 155.25 | +1.2 (+0.78%) | 4,526 |
| 29 Jun 2018 | INR | 154.6 | 157.9 | 150.35 | 154.05 | 154.05 | +0.5 (+0.33%) | 24,800 |
| 28 Jun 2018 | INR | 149.3 | 153.95 | 149.2 | 153.55 | 153.55 | +1.35 (+0.89%) | 17,370 |
| 27 Jun 2018 | INR | 153.15 | 155.1 | 150.4 | 152.2 | 152.2 | +0.15 (+0.10%) | 16,921 |
| 26 Jun 2018 | INR | 154 | 155.55 | 150.1 | 152.05 | 152.05 | -2.25 (-1.46%) | 31,029 |
| 25 Jun 2018 | INR | 153 | 155.4 | 153 | 154.3 | 154.3 | -0.2 (-0.13%) | 5,351 |
| 22 Jun 2018 | INR | 153.5 | 158 | 153.1 | 154.5 | 154.5 | -0.3 (-0.19%) | 6,102 |
| 21 Jun 2018 | INR | 156 | 156.8 | 154 | 154.8 | 154.8 | -0.85 (-0.55%) | 6,630 |
| 20 Jun 2018 | INR | 155.45 | 156.35 | 153.5 | 155.65 | 155.65 | -0.35 (-0.22%) | 18,811 |
