| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 159.85 | 164.5 | 156 | 159.55 | 159.55 | +2.85 (+1.82%) | 11,921 |
| 30 Jul 2018 | INR | 154 | 158.8 | 153.95 | 156.7 | 156.7 | +3.45 (+2.25%) | 11,224 |
| 27 Jul 2018 | INR | 150.1 | 154 | 150.1 | 153.25 | 153.25 | +2 (+1.32%) | 6,209 |
| 26 Jul 2018 | INR | 149.1 | 154.75 | 144.15 | 151.25 | 151.25 | +0.6 (+0.40%) | 5,523 |
| 25 Jul 2018 | INR | 153.5 | 155 | 148.5 | 150.65 | 150.65 | +2.4 (+1.62%) | 15,048 |
| 24 Jul 2018 | INR | 144.55 | 148.85 | 144.05 | 148.25 | 148.25 | +6.45 (+4.55%) | 18,441 |
| 23 Jul 2018 | INR | 134 | 141.8 | 133 | 141.8 | 141.8 | +6.75 (+5.00%) | 12,996 |
| 20 Jul 2018 | INR | 128.85 | 137.5 | 128.85 | 135.05 | 135.05 | -0.15 (-0.11%) | 19,595 |
| 19 Jul 2018 | INR | 146.9 | 146.9 | 135.2 | 135.2 | 135.2 | -7.1 (-4.99%) | 14,338 |
| 18 Jul 2018 | INR | 151 | 151 | 141.75 | 142.3 | 142.3 | -6.9 (-4.62%) | 23,130 |
| 17 Jul 2018 | INR | 148 | 154.75 | 147 | 149.2 | 149.2 | -3.7 (-2.42%) | 12,328 |
| 16 Jul 2018 | INR | 159.5 | 160 | 152.9 | 152.9 | 152.9 | -8 (-4.97%) | 15,247 |
| 13 Jul 2018 | INR | 160.05 | 164.35 | 160 | 160.9 | 160.9 | -0.9 (-0.56%) | 6,931 |
| 12 Jul 2018 | INR | 155.75 | 167 | 155.7 | 161.8 | 161.8 | -1.1 (-0.68%) | 19,045 |
| 11 Jul 2018 | INR | 166.5 | 169.85 | 160.15 | 162.9 | 162.9 | +0.45 (+0.28%) | 11,833 |
| 10 Jul 2018 | INR | 163.9 | 165.95 | 159.25 | 162.45 | 162.45 | +3.15 (+1.98%) | 13,091 |
| 9 Jul 2018 | INR | 165 | 166.95 | 152.25 | 159.3 | 159.3 | -0.95 (-0.59%) | 32,435 |
| 6 Jul 2018 | INR | 166.6 | 169.75 | 158.35 | 160.25 | 160.25 | -6.3 (-3.78%) | 13,193 |
| 5 Jul 2018 | INR | 157 | 170.5 | 157 | 166.55 | 166.55 | +2.65 (+1.62%) | 7,628 |
| 4 Jul 2018 | INR | 164.25 | 172.15 | 163.55 | 163.9 | 163.9 | -8.25 (-4.79%) | 21,802 |
| 3 Jul 2018 | INR | 187.45 | 187.45 | 172.1 | 172.15 | 172.15 | -9 (-4.97%) | 51,080 |
| 2 Jul 2018 | INR | 185 | 191.35 | 177 | 181.15 | 181.15 | -3.8 (-2.05%) | 22,070 |
| 29 Jun 2018 | INR | 185.15 | 190.65 | 182.45 | 184.95 | 184.95 | +1.75 (+0.96%) | 79,132 |
| 28 Jun 2018 | INR | 180.05 | 187.85 | 175.25 | 183.2 | 183.2 | +1.65 (+0.91%) | 63,356 |
| 27 Jun 2018 | INR | 186.5 | 189.3 | 179.8 | 181.55 | 181.55 | -7.7 (-4.07%) | 22,445 |
| 26 Jun 2018 | INR | 194.8 | 197.85 | 187 | 189.25 | 189.25 | -5.5 (-2.82%) | 15,912 |
| 25 Jun 2018 | INR | 199.2 | 207.85 | 192.5 | 194.75 | 194.75 | -4.4 (-2.21%) | 41,581 |
| 22 Jun 2018 | INR | 190.3 | 200 | 190.3 | 199.15 | 199.15 | +0.5 (+0.25%) | 31,467 |
| 21 Jun 2018 | INR | 208 | 208 | 198.4 | 198.65 | 198.65 | -10.15 (-4.86%) | 51,429 |
| 20 Jun 2018 | INR | 212.5 | 213.35 | 199.1 | 208.8 | 208.8 | +5.6 (+2.76%) | 170,361 |
