| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 132.25 | 136.55 | 130.35 | 135.95 | 132.0313 | +3.85 (+2.91%) | 2,176,175 |
| 30 Jul 2018 | INR | 133 | 135.45 | 130.15 | 132.1 | 128.2923 | -0.95 (-0.71%) | 2,286,494 |
| 27 Jul 2018 | INR | 133.95 | 135.05 | 132.15 | 133.05 | 129.2149 | -0.85 (-0.63%) | 1,028,603 |
| 26 Jul 2018 | INR | 135.05 | 135.9 | 130.6 | 133.9 | 130.0404 | -0.65 (-0.48%) | 2,526,728 |
| 25 Jul 2018 | INR | 129.1 | 135.25 | 129.1 | 134.55 | 130.6717 | +5.5 (+4.26%) | 2,959,002 |
| 24 Jul 2018 | INR | 122.8 | 130.35 | 122.6 | 129.05 | 125.3302 | +6.3 (+5.13%) | 2,090,228 |
| 23 Jul 2018 | INR | 120.2 | 123.4 | 119.65 | 122.75 | 119.2118 | +2.65 (+2.21%) | 1,092,455 |
| 20 Jul 2018 | INR | 120 | 121.65 | 118.4 | 120.1 | 116.6382 | +0.6 (+0.50%) | 790,115 |
| 19 Jul 2018 | INR | 121.1 | 122.4 | 117.8 | 119.5 | 116.0555 | -1.4 (-1.16%) | 2,128,179 |
| 18 Jul 2018 | INR | 125 | 125.95 | 119.7 | 120.9 | 117.4151 | -3.45 (-2.77%) | 960,792 |
| 17 Jul 2018 | INR | 121.7 | 126.5 | 120.35 | 124.35 | 120.7657 | +2.65 (+2.18%) | 1,223,549 |
| 16 Jul 2018 | INR | 124.4 | 124.65 | 119.85 | 121.7 | 118.1921 | -1.4 (-1.14%) | 1,429,295 |
| 13 Jul 2018 | INR | 129.9 | 130.25 | 121.45 | 123.1 | 119.5517 | -6.45 (-4.98%) | 2,137,471 |
| 12 Jul 2018 | INR | 132.1 | 133.25 | 128.5 | 129.55 | 125.8158 | +0.25 (+0.19%) | 1,361,703 |
| 11 Jul 2018 | INR | 129.7 | 132.35 | 127.5 | 129.3 | 125.573 | -0.45 (-0.35%) | 2,522,639 |
| 10 Jul 2018 | INR | 128 | 130.7 | 127.4 | 129.75 | 126.01 | +2 (+1.57%) | 1,205,110 |
| 9 Jul 2018 | INR | 130 | 131.4 | 127.05 | 127.75 | 124.0677 | -1.85 (-1.43%) | 1,300,716 |
| 6 Jul 2018 | INR | 122.3 | 131.4 | 122 | 129.6 | 125.8643 | +7.05 (+5.75%) | 2,735,405 |
| 5 Jul 2018 | INR | 123.3 | 124.5 | 122.05 | 122.55 | 119.0176 | -0.75 (-0.61%) | 1,435,727 |
| 4 Jul 2018 | INR | 124.7 | 124.7 | 121.75 | 123.3 | 119.7459 | -1.75 (-1.40%) | 2,037,229 |
| 3 Jul 2018 | INR | 122.5 | 125.8 | 120.05 | 125.05 | 121.4455 | +3 (+2.46%) | 1,866,774 |
| 2 Jul 2018 | INR | 125 | 125 | 119.6 | 122.05 | 118.532 | -2.15 (-1.73%) | 2,214,105 |
| 29 Jun 2018 | INR | 121.6 | 124.75 | 121.55 | 124.2 | 120.62 | +3.35 (+2.77%) | 1,056,021 |
| 28 Jun 2018 | INR | 123.35 | 125.3 | 119.8 | 120.85 | 117.3666 | -4.25 (-3.40%) | 5,009,147 |
| 27 Jun 2018 | INR | 127.85 | 128.25 | 122.75 | 125.1 | 121.4941 | -2.45 (-1.92%) | 2,132,737 |
| 26 Jun 2018 | INR | 127 | 128.4 | 126.35 | 127.55 | 123.8734 | -0.05 (-0.04%) | 2,021,413 |
| 25 Jun 2018 | INR | 126.5 | 128.65 | 126.15 | 127.6 | 123.922 | +0.2 (+0.16%) | 1,042,243 |
| 22 Jun 2018 | INR | 128.2 | 130.35 | 126.1 | 127.4 | 123.7278 | -0.45 (-0.35%) | 1,247,139 |
| 21 Jun 2018 | INR | 127.5 | 128.4 | 125.1 | 127.85 | 124.1648 | +0.8 (+0.63%) | 1,620,208 |
| 20 Jun 2018 | INR | 129.05 | 129.65 | 126 | 127.05 | 123.3878 | -0.75 (-0.59%) | 1,641,952 |
