| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 159.47 | 161.76 | 157.58 | 159.36 | 159.36 | +0.4 (+0.25%) | 3,859,885 |
| 30 Jul 2018 | INR | 162.88 | 162.88 | 157.35 | 158.96 | 158.96 | -2.46 (-1.52%) | 5,293,751 |
| 27 Jul 2018 | INR | 164.17 | 164.73 | 159.56 | 161.42 | 161.42 | -2.16 (-1.32%) | 4,282,204 |
| 26 Jul 2018 | INR | 164.36 | 166.17 | 161.8 | 163.58 | 163.58 | -0.74 (-0.45%) | 5,532,386 |
| 25 Jul 2018 | INR | 164.28 | 165.15 | 161.5 | 164.32 | 164.32 | +1.23 (+0.75%) | 7,059,333 |
| 24 Jul 2018 | INR | 154.17 | 163.79 | 152.41 | 163.09 | 163.09 | +10.36 (+6.78%) | 9,038,581 |
| 23 Jul 2018 | INR | 151.86 | 153.66 | 148.71 | 152.73 | 152.73 | +1.2 (+0.79%) | 3,056,536 |
| 20 Jul 2018 | INR | 150.68 | 153.16 | 149.43 | 151.53 | 151.53 | +1.15 (+0.76%) | 3,837,702 |
| 19 Jul 2018 | INR | 153.75 | 156.06 | 148.71 | 150.38 | 150.38 | -2.9 (-1.89%) | 3,629,944 |
| 18 Jul 2018 | INR | 156.08 | 158.58 | 152.69 | 153.28 | 153.28 | -2.97 (-1.90%) | 5,366,544 |
| 17 Jul 2018 | INR | 147.73 | 157.1 | 147.56 | 156.25 | 156.25 | +9.02 (+6.13%) | 8,009,100 |
| 16 Jul 2018 | INR | 156.63 | 157.2 | 145.51 | 147.23 | 147.23 | -8.53 (-5.48%) | 2,805,976 |
| 13 Jul 2018 | INR | 158.98 | 159.02 | 154.73 | 155.76 | 155.76 | -2.23 (-1.41%) | 4,107,739 |
| 12 Jul 2018 | INR | 153.58 | 158.64 | 153.58 | 157.99 | 157.99 | +5.15 (+3.37%) | 6,192,307 |
| 11 Jul 2018 | INR | 155.61 | 155.61 | 152.08 | 152.84 | 152.84 | -2.27 (-1.46%) | 3,346,068 |
| 10 Jul 2018 | INR | 151.52 | 155.42 | 151.12 | 155.11 | 155.11 | +4.14 (+2.74%) | 4,237,023 |
| 9 Jul 2018 | INR | 150.51 | 152.22 | 149.87 | 150.97 | 150.97 | +1.03 (+0.69%) | 1,928,564 |
| 6 Jul 2018 | INR | 147.84 | 151.61 | 147.42 | 149.94 | 149.94 | +2.59 (+1.76%) | 2,996,893 |
| 5 Jul 2018 | INR | 150.36 | 152.58 | 146.61 | 147.35 | 147.35 | -2.93 (-1.95%) | 3,132,386 |
| 4 Jul 2018 | INR | 147.73 | 150.64 | 147.1 | 150.28 | 150.28 | +2.36 (+1.60%) | 1,901,882 |
| 3 Jul 2018 | INR | 147.41 | 149.55 | 146.48 | 147.92 | 147.92 | +0.31 (+0.21%) | 1,435,653 |
| 2 Jul 2018 | INR | 151.14 | 151.42 | 146.59 | 147.61 | 147.61 | -3.41 (-2.26%) | 1,797,348 |
| 29 Jun 2018 | INR | 147.44 | 151.44 | 147.39 | 151.02 | 151.02 | +4.49 (+3.06%) | 3,086,608 |
| 28 Jun 2018 | INR | 146.89 | 150.36 | 144.49 | 146.53 | 146.53 | -1.31 (-0.89%) | 4,190,791 |
| 27 Jun 2018 | INR | 154.17 | 154.55 | 146.25 | 147.84 | 147.84 | -6.19 (-4.02%) | 2,875,031 |
| 26 Jun 2018 | INR | 153.96 | 155.63 | 153.6 | 154.03 | 154.03 | -0.61 (-0.39%) | 1,641,633 |
| 25 Jun 2018 | INR | 154.36 | 156.78 | 154.22 | 154.64 | 154.64 | -0.28 (-0.18%) | 2,188,602 |
| 22 Jun 2018 | INR | 155.3 | 155.8 | 153.6 | 154.92 | 154.92 | -0.5 (-0.32%) | 2,478,991 |
| 21 Jun 2018 | INR | 154.73 | 157.58 | 154 | 155.42 | 155.42 | +1.61 (+1.05%) | 5,550,468 |
| 20 Jun 2018 | INR | 153.11 | 154.64 | 151.78 | 153.81 | 153.81 | -0.03 (-0.02%) | 3,189,156 |
