| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2018 | INR | 149.45 | 149.55 | 146.05 | 147.45 | 147.45 | -1.15 (-0.77%) | 66,698 |
| 6 Aug 2018 | INR | 147.8 | 153.1 | 147.1 | 148.6 | 148.6 | +1.65 (+1.12%) | 154,102 |
| 3 Aug 2018 | INR | 148.8 | 151.9 | 146.15 | 146.95 | 146.95 | -1.3 (-0.88%) | 130,552 |
| 2 Aug 2018 | INR | 148.95 | 151.45 | 145.25 | 148.25 | 148.25 | -0.3 (-0.20%) | 84,027 |
| 1 Aug 2018 | INR | 150 | 154.85 | 146.55 | 148.55 | 148.55 | -1.25 (-0.83%) | 274,359 |
| 31 Jul 2018 | INR | 154 | 155.25 | 147.95 | 149.8 | 149.8 | -5.85 (-3.76%) | 1,160,207 |
| 30 Jul 2018 | INR | 158 | 160.2 | 155 | 155.65 | 155.65 | -4 (-2.51%) | 78,301 |
| 27 Jul 2018 | INR | 152.5 | 161.05 | 149.55 | 159.65 | 159.65 | +7.3 (+4.79%) | 295,939 |
| 26 Jul 2018 | INR | 143.45 | 153.95 | 140.15 | 152.35 | 152.35 | +11.3 (+8.01%) | 384,378 |
| 25 Jul 2018 | INR | 143.8 | 144.7 | 139.65 | 141.05 | 141.05 | -2.05 (-1.43%) | 193,751 |
| 24 Jul 2018 | INR | 144 | 144.7 | 140.75 | 143.1 | 143.1 | +1.6 (+1.13%) | 299,038 |
| 23 Jul 2018 | INR | 135.65 | 143 | 135.45 | 141.5 | 141.5 | +5.85 (+4.31%) | 284,849 |
| 20 Jul 2018 | INR | 136.45 | 139.7 | 134.3 | 135.65 | 135.65 | -1.7 (-1.24%) | 163,461 |
| 19 Jul 2018 | INR | 143 | 144.85 | 135.8 | 137.35 | 137.35 | -4.3 (-3.04%) | 509,831 |
| 18 Jul 2018 | INR | 143.7 | 144.7 | 137.65 | 141.65 | 141.65 | +0.5 (+0.35%) | 530,555 |
| 17 Jul 2018 | INR | 150.55 | 151.8 | 137.25 | 141.15 | 141.15 | -8.25 (-5.52%) | 2,573,645 |
| 16 Jul 2018 | INR | 153.1 | 153.95 | 149.1 | 149.4 | 149.4 | -4.55 (-2.96%) | 54,469 |
| 13 Jul 2018 | INR | 156.95 | 158.75 | 152.1 | 153.95 | 153.95 | -3 (-1.91%) | 70,769 |
| 12 Jul 2018 | INR | 159 | 162 | 155.6 | 156.95 | 156.95 | -2.85 (-1.78%) | 121,816 |
| 11 Jul 2018 | INR | 162.95 | 163 | 159 | 159.8 | 159.8 | -2.45 (-1.51%) | 82,328 |
| 10 Jul 2018 | INR | 163 | 163 | 160.1 | 162.25 | 162.25 | +0.1 (+0.06%) | 115,924 |
| 9 Jul 2018 | INR | 163.65 | 165 | 161.55 | 162.15 | 162.15 | 0.0 (0.0%) | 62,256 |
| 6 Jul 2018 | INR | 163.9 | 165 | 161 | 162.15 | 162.15 | -1.2 (-0.73%) | 117,390 |
| 5 Jul 2018 | INR | 166 | 167.75 | 161.55 | 163.35 | 163.35 | -2.75 (-1.66%) | 57,694 |
| 4 Jul 2018 | INR | 161.7 | 167.45 | 161.3 | 166.1 | 166.1 | +4.45 (+2.75%) | 98,481 |
| 3 Jul 2018 | INR | 163 | 164.15 | 160.55 | 161.65 | 161.65 | -1.7 (-1.04%) | 32,674 |
| 2 Jul 2018 | INR | 163.65 | 166 | 162.6 | 163.35 | 163.35 | +0.6 (+0.37%) | 31,465 |
| 29 Jun 2018 | INR | 156.05 | 165.55 | 156.05 | 162.75 | 162.75 | +7.1 (+4.56%) | 76,258 |
| 28 Jun 2018 | INR | 162.9 | 164.95 | 153.55 | 155.65 | 155.65 | -6.6 (-4.07%) | 213,751 |
| 27 Jun 2018 | INR | 168.4 | 168.4 | 159.5 | 162.25 | 162.25 | -2.85 (-1.73%) | 207,546 |
