| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 131.95 | 134.9 | 131.25 | 132.05 | 132.05 | -1.45 (-1.09%) | 401,580 |
| 27 Jul 2018 | INR | 133.5 | 134.95 | 132.5 | 133.5 | 133.5 | -0.35 (-0.26%) | 168,325 |
| 26 Jul 2018 | INR | 133.7 | 135.4 | 132.5 | 133.85 | 133.85 | +0.75 (+0.56%) | 161,926 |
| 25 Jul 2018 | INR | 131 | 136 | 131 | 133.1 | 133.1 | +1.45 (+1.10%) | 233,364 |
| 24 Jul 2018 | INR | 128.2 | 134 | 127.3 | 131.65 | 131.65 | +4.45 (+3.50%) | 205,384 |
| 23 Jul 2018 | INR | 126 | 128 | 124.7 | 127.2 | 127.2 | +1.85 (+1.48%) | 74,963 |
| 20 Jul 2018 | INR | 121.9 | 126.6 | 121.85 | 125.35 | 125.35 | +3.05 (+2.49%) | 136,324 |
| 19 Jul 2018 | INR | 122.8 | 123.75 | 120.3 | 122.3 | 122.3 | -0.5 (-0.41%) | 116,623 |
| 18 Jul 2018 | INR | 126 | 126.5 | 122 | 122.8 | 122.8 | -2.3 (-1.84%) | 154,742 |
| 17 Jul 2018 | INR | 121.5 | 126.15 | 120.05 | 125.1 | 125.1 | +2.85 (+2.33%) | 160,716 |
| 16 Jul 2018 | INR | 126.4 | 127.45 | 122 | 122.25 | 122.25 | -4.7 (-3.70%) | 147,473 |
| 13 Jul 2018 | INR | 126.7 | 128.1 | 126 | 126.95 | 126.95 | -1 (-0.78%) | 111,737 |
| 12 Jul 2018 | INR | 130.75 | 132.4 | 127.15 | 127.95 | 127.95 | -1.6 (-1.24%) | 238,815 |
| 11 Jul 2018 | INR | 132 | 135.35 | 129.2 | 129.55 | 129.55 | -3.05 (-2.30%) | 259,420 |
| 10 Jul 2018 | INR | 129 | 135.2 | 128.45 | 132.6 | 132.6 | +4.45 (+3.47%) | 552,413 |
| 9 Jul 2018 | INR | 125.1 | 131.3 | 124.45 | 128.15 | 128.15 | +3.45 (+2.77%) | 392,921 |
| 6 Jul 2018 | INR | 123.3 | 126.7 | 122.7 | 124.7 | 124.7 | +1.4 (+1.14%) | 168,229 |
| 5 Jul 2018 | INR | 123.4 | 126 | 122.75 | 123.3 | 123.3 | -0.3 (-0.24%) | 102,452 |
| 4 Jul 2018 | INR | 123.4 | 124.7 | 123.05 | 123.6 | 123.6 | +0.15 (+0.12%) | 133,676 |
| 3 Jul 2018 | INR | 123.4 | 126.5 | 122.45 | 123.45 | 123.45 | +0.2 (+0.16%) | 195,949 |
| 2 Jul 2018 | INR | 130.6 | 131.95 | 122.5 | 123.25 | 123.25 | -6.6 (-5.08%) | 299,465 |
| 29 Jun 2018 | INR | 128 | 131 | 128 | 129.85 | 129.85 | +3.05 (+2.41%) | 167,760 |
| 28 Jun 2018 | INR | 129 | 129.45 | 125 | 126.8 | 126.8 | -2.35 (-1.82%) | 177,976 |
| 27 Jun 2018 | INR | 133 | 133.85 | 127.5 | 129.15 | 129.15 | -4.15 (-3.11%) | 242,179 |
| 26 Jun 2018 | INR | 134.35 | 137.5 | 132.25 | 133.3 | 133.3 | -3.3 (-2.42%) | 245,019 |
| 25 Jun 2018 | INR | 138.2 | 140 | 136.1 | 136.6 | 136.6 | -3 (-2.15%) | 184,374 |
| 22 Jun 2018 | INR | 139.65 | 140.8 | 137 | 139.6 | 139.6 | -0.15 (-0.11%) | 249,615 |
| 21 Jun 2018 | INR | 142.95 | 143.95 | 139.1 | 139.75 | 139.75 | -3.25 (-2.27%) | 187,636 |
| 20 Jun 2018 | INR | 141.2 | 144 | 140.6 | 143 | 143 | +2.5 (+1.78%) | 364,061 |
| 19 Jun 2018 | INR | 142.7 | 144.75 | 140 | 140.5 | 140.5 | -3.65 (-2.53%) | 290,911 |
