| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2018 | INR | 180.85 | 180.95 | 174.8 | 176.5 | 176.5 | -3.5 (-1.94%) | 4,240,702 |
| 6 Aug 2018 | INR | 182.5 | 183.5 | 179 | 180 | 180 | -0.8 (-0.44%) | 3,983,714 |
| 3 Aug 2018 | INR | 175.7 | 183.4 | 175.7 | 180.8 | 180.8 | +5.8 (+3.31%) | 10,951,845 |
| 2 Aug 2018 | INR | 176.2 | 177.2 | 172.4 | 175 | 175 | -1.2 (-0.68%) | 4,067,404 |
| 1 Aug 2018 | INR | 176 | 178.7 | 174.6 | 176.2 | 176.2 | +0.2 (+0.11%) | 4,051,995 |
| 31 Jul 2018 | INR | 177.95 | 178.95 | 173.6 | 176 | 176 | -2.3 (-1.29%) | 4,733,133 |
| 30 Jul 2018 | INR | 176.15 | 180.2 | 175.25 | 178.3 | 178.3 | +1.35 (+0.76%) | 5,429,685 |
| 27 Jul 2018 | INR | 180.35 | 180.7 | 174.7 | 176.95 | 176.95 | -1.1 (-0.62%) | 7,494,372 |
| 26 Jul 2018 | INR | 185.85 | 185.85 | 176.45 | 178.05 | 178.05 | -6.2 (-3.36%) | 8,523,911 |
| 25 Jul 2018 | INR | 178.7 | 185 | 177.05 | 184.25 | 184.25 | +5.35 (+2.99%) | 14,637,799 |
| 24 Jul 2018 | INR | 172.6 | 185 | 171.65 | 178.9 | 178.9 | +8 (+4.68%) | 23,546,356 |
| 23 Jul 2018 | INR | 157.7 | 171.85 | 156.2 | 170.9 | 170.9 | +15.3 (+9.83%) | 22,388,754 |
| 20 Jul 2018 | INR | 151.8 | 156.6 | 150.85 | 155.6 | 155.6 | +4.45 (+2.94%) | 5,870,012 |
| 19 Jul 2018 | INR | 152.3 | 152.9 | 148.15 | 151.15 | 151.15 | -0.4 (-0.26%) | 4,455,004 |
| 18 Jul 2018 | INR | 147.35 | 153.2 | 145.7 | 151.55 | 151.55 | +4.25 (+2.89%) | 6,735,304 |
| 17 Jul 2018 | INR | 141.95 | 148.2 | 141.7 | 147.3 | 147.3 | +5.6 (+3.95%) | 2,941,056 |
| 16 Jul 2018 | INR | 147.25 | 147.25 | 140.55 | 141.7 | 141.7 | -5.55 (-3.77%) | 3,942,727 |
| 13 Jul 2018 | INR | 153.35 | 153.85 | 146.4 | 147.25 | 147.25 | -5.5 (-3.60%) | 3,931,776 |
| 12 Jul 2018 | INR | 155.3 | 158.6 | 151.9 | 152.75 | 152.75 | -1.25 (-0.81%) | 4,533,206 |
| 11 Jul 2018 | INR | 154.4 | 155.2 | 152.15 | 154 | 154 | -1.35 (-0.87%) | 1,926,233 |
| 10 Jul 2018 | INR | 151.2 | 155.7 | 150.65 | 155.35 | 155.35 | +5 (+3.33%) | 3,511,235 |
| 9 Jul 2018 | INR | 151 | 152 | 149 | 150.35 | 150.35 | +0.5 (+0.33%) | 3,258,320 |
| 6 Jul 2018 | INR | 145.35 | 152 | 145 | 149.85 | 149.85 | +3.4 (+2.32%) | 3,514,399 |
| 5 Jul 2018 | INR | 147.25 | 149.4 | 145.15 | 146.45 | 146.45 | -0.8 (-0.54%) | 3,486,232 |
| 4 Jul 2018 | INR | 146.65 | 148.4 | 146.4 | 147.25 | 147.25 | -0.55 (-0.37%) | 2,156,813 |
| 3 Jul 2018 | INR | 147 | 148.75 | 145.15 | 147.8 | 147.8 | +0.95 (+0.65%) | 3,526,545 |
| 2 Jul 2018 | INR | 151.8 | 152.7 | 144.6 | 146.85 | 146.85 | -4.8 (-3.17%) | 5,659,979 |
| 29 Jun 2018 | INR | 150 | 152.95 | 149.05 | 151.65 | 151.65 | +3.3 (+2.22%) | 3,028,744 |
| 28 Jun 2018 | INR | 151.25 | 154.9 | 147.25 | 148.35 | 148.35 | -3.95 (-2.59%) | 10,369,438 |
| 27 Jun 2018 | INR | 156.15 | 156.6 | 150.7 | 152.3 | 152.3 | -3.65 (-2.34%) | 3,005,445 |
