| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 117.7 | 120 | 116 | 117.7 | 117.7 | +0.25 (+0.21%) | 337,454 |
| 30 Jul 2018 | INR | 119 | 119 | 115.1 | 117.45 | 117.45 | -1.55 (-1.30%) | 297,053 |
| 27 Jul 2018 | INR | 115 | 120.05 | 114.35 | 119 | 119 | +3.8 (+3.30%) | 805,316 |
| 26 Jul 2018 | INR | 115 | 117 | 113.55 | 115.2 | 115.2 | -0.05 (-0.04%) | 428,675 |
| 25 Jul 2018 | INR | 112.6 | 116.3 | 110 | 115.25 | 115.25 | +2.75 (+2.44%) | 456,737 |
| 24 Jul 2018 | INR | 105.8 | 114.95 | 104.7 | 112.5 | 112.5 | +7.1 (+6.74%) | 673,261 |
| 23 Jul 2018 | INR | 107.4 | 108 | 103.6 | 105.4 | 105.4 | -1.25 (-1.17%) | 423,806 |
| 20 Jul 2018 | INR | 108.4 | 108.4 | 105 | 106.65 | 106.65 | -0.85 (-0.79%) | 402,669 |
| 19 Jul 2018 | INR | 111.2 | 113.95 | 104.1 | 107.5 | 107.5 | -2.75 (-2.49%) | 529,236 |
| 18 Jul 2018 | INR | 112.6 | 112.6 | 106.5 | 110.25 | 110.25 | -2.6 (-2.30%) | 446,073 |
| 17 Jul 2018 | INR | 107 | 114.1 | 106.8 | 112.85 | 112.85 | +4.55 (+4.20%) | 537,362 |
| 16 Jul 2018 | INR | 114.9 | 115 | 106.25 | 108.3 | 108.3 | -6.2 (-5.41%) | 399,505 |
| 13 Jul 2018 | INR | 119.25 | 119.35 | 112.25 | 114.5 | 114.5 | -4.35 (-3.66%) | 527,281 |
| 12 Jul 2018 | INR | 121.55 | 123.4 | 115.9 | 118.85 | 118.85 | -2.05 (-1.70%) | 493,027 |
| 11 Jul 2018 | INR | 113.3 | 125.4 | 112.7 | 120.9 | 120.9 | +6.9 (+6.05%) | 1,850,127 |
| 10 Jul 2018 | INR | 113.2 | 115.7 | 111.85 | 114 | 114 | +2.15 (+1.92%) | 427,044 |
| 9 Jul 2018 | INR | 114.35 | 115.8 | 110.2 | 111.85 | 111.85 | -1.85 (-1.63%) | 509,046 |
| 6 Jul 2018 | INR | 114.3 | 115 | 113 | 113.7 | 113.7 | -1.25 (-1.09%) | 368,988 |
| 5 Jul 2018 | INR | 115.5 | 116.5 | 113 | 114.95 | 114.95 | -1.1 (-0.95%) | 283,734 |
| 4 Jul 2018 | INR | 116.35 | 117.9 | 112.05 | 116.05 | 116.05 | -0.9 (-0.77%) | 320,107 |
| 3 Jul 2018 | INR | 114.45 | 120.5 | 113.7 | 116.95 | 116.95 | +2 (+1.74%) | 415,258 |
| 2 Jul 2018 | INR | 118.4 | 118.6 | 110.95 | 114.95 | 114.95 | -3 (-2.54%) | 343,204 |
| 29 Jun 2018 | INR | 117.9 | 120 | 116.7 | 117.95 | 117.95 | +0.95 (+0.81%) | 395,885 |
| 28 Jun 2018 | INR | 123.8 | 123.8 | 115 | 117 | 117 | -4.8 (-3.94%) | 495,805 |
| 27 Jun 2018 | INR | 126.1 | 126.35 | 119 | 121.8 | 121.8 | -4.7 (-3.72%) | 568,319 |
| 26 Jun 2018 | INR | 128 | 130.5 | 125.15 | 126.5 | 126.5 | -2.2 (-1.71%) | 293,088 |
| 25 Jun 2018 | INR | 129.4 | 131.6 | 127.4 | 128.7 | 128.7 | -1.5 (-1.15%) | 242,509 |
| 22 Jun 2018 | INR | 131.3 | 132.6 | 128 | 130.2 | 130.2 | -1.4 (-1.06%) | 325,135 |
| 21 Jun 2018 | INR | 135.55 | 137.3 | 130.7 | 131.6 | 131.6 | -3.5 (-2.59%) | 400,153 |
| 20 Jun 2018 | INR | 132.5 | 139.3 | 131.25 | 135.1 | 135.1 | +1.55 (+1.16%) | 1,174,949 |
