| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 205.35 | 210 | 201.9 | 205.2 | 205.2 | 0.0 (0.0%) | 45,319 |
| 30 Jul 2018 | INR | 198 | 206.5 | 197.05 | 205.2 | 205.2 | +7.2 (+3.64%) | 53,155 |
| 27 Jul 2018 | INR | 194.6 | 201.7 | 193.5 | 198 | 198 | +5.35 (+2.78%) | 62,403 |
| 26 Jul 2018 | INR | 203 | 203 | 187.1 | 192.65 | 192.65 | -17.25 (-8.22%) | 162,986 |
| 25 Jul 2018 | INR | 206.7 | 211.5 | 205.5 | 209.9 | 209.9 | +4.8 (+2.34%) | 105,406 |
| 24 Jul 2018 | INR | 194 | 207 | 192.1 | 205.1 | 205.1 | +12.6 (+6.55%) | 79,269 |
| 23 Jul 2018 | INR | 189.85 | 193.4 | 188.1 | 192.5 | 192.5 | +4.95 (+2.64%) | 28,267 |
| 20 Jul 2018 | INR | 180.45 | 188.8 | 179.9 | 187.55 | 187.55 | +5.85 (+3.22%) | 44,464 |
| 19 Jul 2018 | INR | 180.5 | 184.5 | 178 | 181.7 | 181.7 | +2.2 (+1.23%) | 33,631 |
| 18 Jul 2018 | INR | 191.25 | 191.95 | 175.6 | 179.5 | 179.5 | -9.6 (-5.08%) | 87,274 |
| 17 Jul 2018 | INR | 190.25 | 193.65 | 187.35 | 189.1 | 189.1 | -0.85 (-0.45%) | 26,414 |
| 16 Jul 2018 | INR | 195.1 | 195.1 | 185.1 | 189.95 | 189.95 | -6.3 (-3.21%) | 50,574 |
| 13 Jul 2018 | INR | 200 | 200.05 | 192 | 196.25 | 196.25 | -3.2 (-1.60%) | 21,595 |
| 12 Jul 2018 | INR | 199.2 | 206.6 | 198.25 | 199.45 | 199.45 | +1.25 (+0.63%) | 71,344 |
| 11 Jul 2018 | INR | 198 | 203.35 | 197.3 | 198.2 | 198.2 | +0.7 (+0.35%) | 52,988 |
| 10 Jul 2018 | INR | 194.1 | 199.7 | 193.3 | 197.5 | 197.5 | +5.65 (+2.95%) | 73,357 |
| 9 Jul 2018 | INR | 189 | 193.3 | 188.2 | 191.85 | 191.85 | +5 (+2.68%) | 25,501 |
| 6 Jul 2018 | INR | 187.25 | 190.4 | 186 | 186.85 | 186.85 | -0.4 (-0.21%) | 21,113 |
| 5 Jul 2018 | INR | 191.1 | 193.75 | 185.1 | 187.25 | 187.25 | -0.35 (-0.19%) | 40,802 |
| 4 Jul 2018 | INR | 190.4 | 192.2 | 184.3 | 187.6 | 187.6 | -2.8 (-1.47%) | 53,166 |
| 3 Jul 2018 | INR | 190.9 | 194.9 | 189.6 | 190.4 | 190.4 | -2 (-1.04%) | 24,387 |
| 2 Jul 2018 | INR | 194.8 | 194.8 | 189.85 | 192.4 | 192.4 | -1.05 (-0.54%) | 32,923 |
| 29 Jun 2018 | INR | 186.3 | 194.7 | 186.3 | 193.45 | 193.45 | +8.85 (+4.79%) | 40,698 |
| 28 Jun 2018 | INR | 185 | 190.55 | 183 | 184.6 | 184.6 | -0.3 (-0.16%) | 72,465 |
| 27 Jun 2018 | INR | 191 | 194 | 184.3 | 184.9 | 184.9 | -6.6 (-3.45%) | 50,969 |
| 26 Jun 2018 | INR | 192.5 | 195.55 | 190.8 | 191.5 | 191.5 | -3.25 (-1.67%) | 23,738 |
| 25 Jun 2018 | INR | 197.05 | 200.3 | 193.75 | 194.75 | 194.75 | -2.35 (-1.19%) | 25,241 |
| 22 Jun 2018 | INR | 193 | 198.05 | 192.2 | 197.1 | 197.1 | +2.45 (+1.26%) | 48,586 |
| 21 Jun 2018 | INR | 199.9 | 201.55 | 193.55 | 194.65 | 194.65 | -1 (-0.51%) | 62,349 |
| 20 Jun 2018 | INR | 192.5 | 201 | 191 | 195.65 | 195.65 | +1.3 (+0.67%) | 91,191 |
