| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | INR | 143 | 143.05 | 141.2 | 142.15 | 142.15 | -1.75 (-1.22%) | 83,519 |
| 10 Aug 2018 | INR | 146.9 | 146.9 | 140.6 | 143.9 | 143.9 | -2.55 (-1.74%) | 236,914 |
| 9 Aug 2018 | INR | 145.7 | 147.5 | 144.5 | 146.45 | 146.45 | +0.9 (+0.62%) | 75,481 |
| 8 Aug 2018 | INR | 147.65 | 150.5 | 144.3 | 145.55 | 145.55 | -2.15 (-1.46%) | 137,375 |
| 7 Aug 2018 | INR | 147.25 | 148.65 | 145.8 | 147.7 | 147.7 | +0.45 (+0.31%) | 104,215 |
| 6 Aug 2018 | INR | 146.25 | 150.1 | 145.9 | 147.25 | 147.25 | +1.05 (+0.72%) | 126,244 |
| 3 Aug 2018 | INR | 147.6 | 149.1 | 145.75 | 146.2 | 146.2 | +0.15 (+0.10%) | 97,427 |
| 2 Aug 2018 | INR | 142 | 147.9 | 141.1 | 146.05 | 146.05 | +5.6 (+3.99%) | 252,583 |
| 1 Aug 2018 | INR | 140.5 | 141.95 | 139.25 | 140.45 | 140.45 | +0.15 (+0.11%) | 174,632 |
| 31 Jul 2018 | INR | 140.7 | 142 | 137 | 140.3 | 140.3 | +1.15 (+0.83%) | 3,133,737 |
| 30 Jul 2018 | INR | 140.9 | 142.55 | 135.5 | 139.15 | 139.15 | +0.1 (+0.07%) | 250,684 |
| 27 Jul 2018 | INR | 141.1 | 147 | 137.55 | 139.05 | 139.05 | -0.55 (-0.39%) | 1,954,423 |
| 26 Jul 2018 | INR | 140.2 | 140.35 | 138.2 | 139.6 | 139.6 | +0.05 (+0.04%) | 109,860 |
| 25 Jul 2018 | INR | 139.9 | 140.2 | 137.65 | 139.55 | 139.55 | +0.2 (+0.14%) | 83,435 |
| 24 Jul 2018 | INR | 136.75 | 141.3 | 136.5 | 139.35 | 139.35 | +3.35 (+2.46%) | 246,045 |
| 23 Jul 2018 | INR | 135.75 | 136.75 | 134.1 | 136 | 136 | +1.2 (+0.89%) | 66,757 |
| 20 Jul 2018 | INR | 133.35 | 135.85 | 131.7 | 134.8 | 134.8 | +1.65 (+1.24%) | 62,096 |
| 19 Jul 2018 | INR | 134.55 | 135.95 | 132.65 | 133.15 | 133.15 | -1.3 (-0.97%) | 66,834 |
| 18 Jul 2018 | INR | 138.55 | 138.75 | 132.2 | 134.45 | 134.45 | -2.05 (-1.50%) | 95,112 |
| 17 Jul 2018 | INR | 134.5 | 137.05 | 131.95 | 136.5 | 136.5 | +1.7 (+1.26%) | 76,826 |
| 16 Jul 2018 | INR | 136.8 | 137.7 | 133.65 | 134.8 | 134.8 | -3.05 (-2.21%) | 79,653 |
| 13 Jul 2018 | INR | 141 | 141.75 | 137.1 | 137.85 | 137.85 | -3.05 (-2.16%) | 44,549 |
| 12 Jul 2018 | INR | 142.15 | 143.7 | 139.7 | 140.9 | 140.9 | -0.9 (-0.63%) | 92,358 |
| 11 Jul 2018 | INR | 141.2 | 145 | 140 | 141.8 | 141.8 | +0.65 (+0.46%) | 113,065 |
| 10 Jul 2018 | INR | 142 | 143.75 | 140.4 | 141.15 | 141.15 | -0.9 (-0.63%) | 63,655 |
| 9 Jul 2018 | INR | 141.5 | 143.75 | 140.4 | 142.05 | 142.05 | +2.25 (+1.61%) | 82,870 |
| 6 Jul 2018 | INR | 136.9 | 142.35 | 134.8 | 139.8 | 139.8 | +4 (+2.95%) | 109,864 |
| 5 Jul 2018 | INR | 139 | 139.3 | 134.5 | 135.8 | 135.8 | -2.7 (-1.95%) | 65,245 |
| 4 Jul 2018 | INR | 136.15 | 139.35 | 134.25 | 138.5 | 138.5 | +2.6 (+1.91%) | 70,681 |
| 3 Jul 2018 | INR | 136.75 | 137.5 | 135.3 | 135.9 | 135.9 | -1.1 (-0.80%) | 47,553 |
