| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 147.25 | 148.85 | 146 | 146.6 | 146.6 | -0.65 (-0.44%) | 70,738 |
| 30 Jul 2018 | INR | 143.5 | 149.4 | 143.5 | 147.25 | 147.25 | +2.5 (+1.73%) | 91,664 |
| 27 Jul 2018 | INR | 145.05 | 145.5 | 142.75 | 144.75 | 144.75 | +2.25 (+1.58%) | 96,441 |
| 26 Jul 2018 | INR | 143.55 | 143.95 | 141.35 | 142.5 | 142.5 | -1.4 (-0.97%) | 36,166 |
| 25 Jul 2018 | INR | 142.45 | 145 | 142.15 | 143.9 | 143.9 | +1.75 (+1.23%) | 51,550 |
| 24 Jul 2018 | INR | 141.55 | 143.85 | 141.1 | 142.15 | 142.15 | +0.75 (+0.53%) | 68,045 |
| 23 Jul 2018 | INR | 141.45 | 143.9 | 140.8 | 141.4 | 141.4 | -0.65 (-0.46%) | 62,430 |
| 20 Jul 2018 | INR | 139 | 142.7 | 139 | 142.05 | 142.05 | +0.05 (+0.04%) | 68,170 |
| 19 Jul 2018 | INR | 143.15 | 144 | 140.05 | 142 | 142 | 0.0 (0.0%) | 67,975 |
| 18 Jul 2018 | INR | 143.7 | 145.65 | 140.2 | 142 | 142 | -0.4 (-0.28%) | 99,515 |
| 17 Jul 2018 | INR | 143.8 | 143.8 | 140.1 | 142.4 | 142.4 | -0.6 (-0.42%) | 89,124 |
| 16 Jul 2018 | INR | 151.95 | 151.95 | 141.9 | 143 | 143 | -8.6 (-5.67%) | 199,935 |
| 13 Jul 2018 | INR | 143.8 | 157.3 | 142.5 | 151.6 | 151.6 | +8.95 (+6.27%) | 434,903 |
| 12 Jul 2018 | INR | 143 | 145.4 | 142.1 | 142.65 | 142.65 | +0.6 (+0.42%) | 102,270 |
| 11 Jul 2018 | INR | 145.6 | 146.95 | 140.4 | 142.05 | 142.05 | -4.05 (-2.77%) | 125,340 |
| 10 Jul 2018 | INR | 145 | 147.35 | 144.9 | 146.1 | 146.1 | +3 (+2.10%) | 97,183 |
| 9 Jul 2018 | INR | 138.4 | 144.9 | 137 | 143.1 | 143.1 | +6.45 (+4.72%) | 134,197 |
| 6 Jul 2018 | INR | 135 | 138.2 | 134.3 | 136.65 | 136.65 | +1.65 (+1.22%) | 35,194 |
| 5 Jul 2018 | INR | 135.45 | 138 | 133.7 | 135 | 135 | -0.5 (-0.37%) | 36,349 |
| 4 Jul 2018 | INR | 134.1 | 136.7 | 132.85 | 135.5 | 135.5 | +1.45 (+1.08%) | 39,473 |
| 3 Jul 2018 | INR | 138.45 | 138.45 | 132.7 | 134.05 | 134.05 | -3.15 (-2.30%) | 51,156 |
| 2 Jul 2018 | INR | 138 | 139.9 | 135 | 137.2 | 137.2 | +0.55 (+0.40%) | 53,304 |
| 29 Jun 2018 | INR | 141 | 141 | 135.1 | 136.65 | 136.65 | -2.65 (-1.90%) | 73,570 |
| 28 Jun 2018 | INR | 140.65 | 143 | 137.95 | 139.3 | 139.3 | -3.25 (-2.28%) | 42,999 |
| 27 Jun 2018 | INR | 146.1 | 146.9 | 138 | 142.55 | 142.55 | -3.5 (-2.40%) | 77,132 |
| 26 Jun 2018 | INR | 145 | 151 | 145 | 146.05 | 146.05 | -0.95 (-0.65%) | 96,192 |
| 25 Jun 2018 | INR | 146.1 | 148.1 | 145 | 147 | 147 | -0.5 (-0.34%) | 56,643 |
| 22 Jun 2018 | INR | 147.5 | 149 | 144.5 | 147.5 | 147.5 | +0.6 (+0.41%) | 56,436 |
| 21 Jun 2018 | INR | 149.1 | 149.55 | 146 | 146.9 | 146.9 | -2.05 (-1.38%) | 63,500 |
| 20 Jun 2018 | INR | 149.05 | 150.25 | 148.25 | 148.95 | 148.95 | -0.1 (-0.07%) | 44,961 |
