| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 141.05 | 147.95 | 138.7 | 147.95 | 147.95 | +7 (+4.97%) | 577,213 |
| 30 Jul 2018 | INR | 135.2 | 142.9 | 135.2 | 140.95 | 140.95 | +4.3 (+3.15%) | 386,528 |
| 27 Jul 2018 | INR | 139.2 | 141.3 | 134.85 | 136.65 | 136.65 | -1.05 (-0.76%) | 207,138 |
| 26 Jul 2018 | INR | 138.55 | 142.55 | 136.15 | 137.7 | 137.7 | -1.25 (-0.90%) | 178,272 |
| 25 Jul 2018 | INR | 140 | 142.9 | 134 | 138.95 | 138.95 | +1.55 (+1.13%) | 288,129 |
| 24 Jul 2018 | INR | 132.75 | 137.4 | 131.15 | 137.4 | 137.4 | +6.5 (+4.97%) | 334,061 |
| 23 Jul 2018 | INR | 133.1 | 133.15 | 128.75 | 130.9 | 130.9 | +1.85 (+1.43%) | 383,137 |
| 20 Jul 2018 | INR | 120.3 | 129.75 | 120 | 129.05 | 129.05 | +5.45 (+4.41%) | 258,631 |
| 19 Jul 2018 | INR | 131 | 131 | 122.55 | 123.6 | 123.6 | -5.35 (-4.15%) | 511,669 |
| 18 Jul 2018 | INR | 132.25 | 134.6 | 125.15 | 128.95 | 128.95 | -2.75 (-2.09%) | 231,844 |
| 17 Jul 2018 | INR | 132.5 | 134.85 | 129.4 | 131.7 | 131.7 | -4.5 (-3.30%) | 341,091 |
| 16 Jul 2018 | INR | 140.5 | 143 | 136.2 | 136.2 | 136.2 | -7.15 (-4.99%) | 181,824 |
| 13 Jul 2018 | INR | 146.7 | 146.7 | 138.7 | 143.35 | 143.35 | -2.6 (-1.78%) | 354,819 |
| 12 Jul 2018 | INR | 142.95 | 146.6 | 142.7 | 145.95 | 145.95 | +6.3 (+4.51%) | 606,742 |
| 11 Jul 2018 | INR | 133.5 | 139.65 | 132.9 | 139.65 | 139.65 | +6.65 (+5%) | 487,384 |
| 10 Jul 2018 | INR | 128.9 | 133 | 127.1 | 133 | 133 | +6.3 (+4.97%) | 356,481 |
| 9 Jul 2018 | INR | 126.3 | 127.9 | 124 | 126.7 | 126.7 | +3.8 (+3.09%) | 327,933 |
| 6 Jul 2018 | INR | 122.55 | 124.1 | 119.85 | 122.9 | 122.9 | +0.25 (+0.20%) | 226,154 |
| 5 Jul 2018 | INR | 127 | 127 | 121.8 | 122.65 | 122.65 | -3.85 (-3.04%) | 197,204 |
| 4 Jul 2018 | INR | 121.9 | 128.25 | 119.3 | 126.5 | 126.5 | +2.55 (+2.06%) | 454,475 |
| 3 Jul 2018 | INR | 124.35 | 126 | 120 | 123.95 | 123.95 | +3.1 (+2.57%) | 281,978 |
| 2 Jul 2018 | INR | 128.5 | 128.95 | 119.9 | 120.85 | 120.85 | -5.35 (-4.24%) | 214,922 |
| 29 Jun 2018 | INR | 121 | 129.7 | 118.4 | 126.2 | 126.2 | +1.8 (+1.45%) | 427,206 |
| 28 Jun 2018 | INR | 129 | 129.55 | 124.4 | 124.4 | 124.4 | -6.5 (-4.97%) | 263,041 |
| 27 Jun 2018 | INR | 136.7 | 137 | 130.15 | 130.9 | 130.9 | -6.1 (-4.45%) | 237,292 |
| 26 Jun 2018 | INR | 139.9 | 139.9 | 135.25 | 137 | 137 | -0.85 (-0.62%) | 131,347 |
| 25 Jun 2018 | INR | 141 | 142.4 | 136.6 | 137.85 | 137.85 | -3.45 (-2.44%) | 116,337 |
| 22 Jun 2018 | INR | 138 | 143 | 134.7 | 141.3 | 141.3 | +3.55 (+2.58%) | 260,783 |
| 21 Jun 2018 | INR | 144.15 | 146.25 | 137.65 | 137.75 | 137.75 | -7.1 (-4.90%) | 393,605 |
| 20 Jun 2018 | INR | 133.05 | 145.55 | 133.05 | 144.85 | 144.85 | +6.2 (+4.47%) | 852,592 |
