| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 148.05 | 148.95 | 145.8 | 146.5 | 146.5 | -2.05 (-1.38%) | 117,236 |
| 30 Jul 2018 | INR | 151 | 151.2 | 147.5 | 148.55 | 148.55 | -2.3 (-1.52%) | 242,911 |
| 27 Jul 2018 | INR | 145.55 | 152.2 | 143.2 | 150.85 | 150.85 | +5.95 (+4.11%) | 1,094,121 |
| 26 Jul 2018 | INR | 143.6 | 145.85 | 142.2 | 144.9 | 144.9 | +2.1 (+1.47%) | 158,245 |
| 25 Jul 2018 | INR | 146 | 147.9 | 142 | 142.8 | 142.8 | -3.2 (-2.19%) | 385,408 |
| 24 Jul 2018 | INR | 145.9 | 150.05 | 143.55 | 146 | 146 | +1.45 (+1.00%) | 1,264,941 |
| 23 Jul 2018 | INR | 144 | 145.2 | 141.6 | 144.55 | 144.55 | +1.65 (+1.15%) | 144,081 |
| 20 Jul 2018 | INR | 139.9 | 145.5 | 138.5 | 142.9 | 142.9 | +3 (+2.14%) | 165,375 |
| 19 Jul 2018 | INR | 142 | 142 | 137.5 | 139.9 | 139.9 | -0.95 (-0.67%) | 171,309 |
| 18 Jul 2018 | INR | 139.65 | 142 | 139 | 140.85 | 140.85 | +1.2 (+0.86%) | 170,261 |
| 17 Jul 2018 | INR | 136.5 | 141 | 135.1 | 139.65 | 139.65 | +1.75 (+1.27%) | 532,966 |
| 16 Jul 2018 | INR | 144.5 | 144.5 | 135.15 | 137.9 | 137.9 | -7.75 (-5.32%) | 616,700 |
| 13 Jul 2018 | INR | 152.8 | 152.8 | 144.5 | 145.65 | 145.65 | -5.9 (-3.89%) | 258,726 |
| 12 Jul 2018 | INR | 155 | 155.5 | 150.65 | 151.55 | 151.55 | -2.7 (-1.75%) | 315,459 |
| 11 Jul 2018 | INR | 152.55 | 155.4 | 151.6 | 154.25 | 154.25 | +1.8 (+1.18%) | 568,184 |
| 10 Jul 2018 | INR | 152.1 | 157 | 151.5 | 152.45 | 152.45 | +0.45 (+0.30%) | 282,541 |
| 9 Jul 2018 | INR | 150.2 | 153.6 | 149.4 | 152 | 152 | +1.8 (+1.20%) | 350,478 |
| 6 Jul 2018 | INR | 150.35 | 152.8 | 149 | 150.2 | 150.2 | -0.4 (-0.27%) | 485,701 |
| 5 Jul 2018 | INR | 154 | 154.4 | 149.6 | 150.6 | 150.6 | -3.95 (-2.56%) | 169,250 |
| 4 Jul 2018 | INR | 154.35 | 156.9 | 154 | 154.55 | 154.55 | +0.25 (+0.16%) | 314,986 |
| 3 Jul 2018 | INR | 154 | 155.75 | 151.3 | 154.3 | 154.3 | -0.1 (-0.06%) | 534,591 |
| 2 Jul 2018 | INR | 154.5 | 157.75 | 153 | 154.4 | 154.4 | -0.25 (-0.16%) | 349,305 |
| 29 Jun 2018 | INR | 158.8 | 158.8 | 153 | 154.65 | 154.65 | -2.85 (-1.81%) | 139,643 |
| 28 Jun 2018 | INR | 158.9 | 159.8 | 154.45 | 157.5 | 157.5 | +0.2 (+0.13%) | 1,522,977 |
| 27 Jun 2018 | INR | 160 | 160.5 | 150.1 | 157.3 | 157.3 | -2.75 (-1.72%) | 350,022 |
| 26 Jun 2018 | INR | 160.5 | 162 | 158.8 | 160.05 | 160.05 | -1.8 (-1.11%) | 201,084 |
| 25 Jun 2018 | INR | 160 | 163.95 | 159.1 | 161.85 | 161.85 | +1.7 (+1.06%) | 367,791 |
| 22 Jun 2018 | INR | 159.9 | 161.35 | 159.05 | 160.15 | 160.15 | +0.3 (+0.19%) | 166,061 |
| 21 Jun 2018 | INR | 161.5 | 162.5 | 158.7 | 159.85 | 159.85 | -1.75 (-1.08%) | 135,375 |
| 20 Jun 2018 | INR | 164.1 | 165.65 | 161 | 161.6 | 161.6 | -2.8 (-1.70%) | 197,150 |
