| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 175.85 | 178.95 | 175.05 | 177.15 | 44.2875 | +2.2 (+1.26%) | 12,794 |
| 30 Jul 2018 | INR | 171.8 | 176 | 170.05 | 174.95 | 43.7375 | +5.45 (+3.22%) | 15,739 |
| 27 Jul 2018 | INR | 170.35 | 171.9 | 168.5 | 169.5 | 42.375 | +1.3 (+0.77%) | 17,631 |
| 26 Jul 2018 | INR | 172.05 | 172.05 | 167.25 | 168.2 | 42.05 | -2.6 (-1.52%) | 10,865 |
| 25 Jul 2018 | INR | 173.8 | 175.85 | 168.1 | 170.8 | 42.7 | -2.8 (-1.61%) | 20,717 |
| 24 Jul 2018 | INR | 168.85 | 174.7 | 168.85 | 173.6 | 43.4 | +3.65 (+2.15%) | 23,296 |
| 23 Jul 2018 | INR | 169.75 | 172 | 167.75 | 169.95 | 42.4875 | +1.9 (+1.13%) | 40,714 |
| 20 Jul 2018 | INR | 168 | 171.7 | 167.05 | 168.05 | 42.0125 | -3.35 (-1.95%) | 29,144 |
| 19 Jul 2018 | INR | 171 | 174 | 167.05 | 171.4 | 42.85 | +2.4 (+1.42%) | 11,463 |
| 18 Jul 2018 | INR | 173.15 | 174.5 | 166.3 | 169 | 42.25 | -5.05 (-2.90%) | 11,837 |
| 17 Jul 2018 | INR | 162.95 | 176.95 | 161.5 | 174.05 | 43.5125 | +7.8 (+4.69%) | 30,411 |
| 16 Jul 2018 | INR | 172.65 | 172.65 | 164.1 | 166.25 | 41.5625 | -3.8 (-2.23%) | 15,732 |
| 13 Jul 2018 | INR | 184.6 | 184.6 | 168.55 | 170.05 | 42.5125 | -11.85 (-6.51%) | 24,601 |
| 12 Jul 2018 | INR | 184 | 186.7 | 181 | 181.9 | 45.475 | -0.9 (-0.49%) | 15,071 |
| 11 Jul 2018 | INR | 180 | 185 | 178 | 182.8 | 45.7 | +2.4 (+1.33%) | 29,717 |
| 10 Jul 2018 | INR | 177.45 | 183.6 | 177.2 | 180.4 | 45.1 | +3.75 (+2.12%) | 21,763 |
| 9 Jul 2018 | INR | 171 | 177.3 | 171 | 176.65 | 44.1625 | +5.8 (+3.39%) | 15,253 |
| 6 Jul 2018 | INR | 167.2 | 175 | 167.2 | 170.85 | 42.7125 | +1.25 (+0.74%) | 18,664 |
| 5 Jul 2018 | INR | 174 | 176 | 168 | 169.6 | 42.4 | -4.4 (-2.53%) | 26,092 |
| 4 Jul 2018 | INR | 164.65 | 174.7 | 163.65 | 174 | 43.5 | +11.15 (+6.85%) | 72,859 |
| 3 Jul 2018 | INR | 153.9 | 164.45 | 153.9 | 162.85 | 40.7125 | +8.4 (+5.44%) | 25,006 |
| 2 Jul 2018 | INR | 161 | 161.05 | 153.2 | 154.45 | 38.6125 | -4.4 (-2.77%) | 43,586 |
| 29 Jun 2018 | INR | 153 | 159.3 | 153 | 158.85 | 39.7125 | +6.15 (+4.03%) | 33,271 |
| 28 Jun 2018 | INR | 143.05 | 155 | 139.6 | 152.7 | 38.175 | +6.35 (+4.34%) | 37,306 |
| 27 Jun 2018 | INR | 151.3 | 151.3 | 144 | 146.35 | 36.5875 | -2.05 (-1.38%) | 8,703 |
| 26 Jun 2018 | INR | 152.35 | 170.8 | 146.7 | 148.4 | 37.1 | -2.85 (-1.88%) | 49,071 |
| 25 Jun 2018 | INR | 152.2 | 154.7 | 146 | 151.25 | 37.8125 | -4.4 (-2.83%) | 49,504 |
| 22 Jun 2018 | INR | 152.25 | 156.3 | 148 | 155.65 | 38.9125 | +3.3 (+2.17%) | 49,508 |
| 21 Jun 2018 | INR | 153.5 | 156.5 | 150.6 | 152.35 | 38.0875 | -1.65 (-1.07%) | 19,172 |
| 20 Jun 2018 | INR | 152.4 | 155.6 | 146.9 | 154 | 38.5 | +0.75 (+0.49%) | 36,453 |
