| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 170.9 | 170.9 | 166.1 | 167.4 | 167.4 | -1.5 (-0.89%) | 48,133 |
| 30 Jul 2018 | INR | 171.75 | 178.8 | 167.55 | 168.9 | 168.9 | -0.55 (-0.32%) | 39,846 |
| 27 Jul 2018 | INR | 160 | 171 | 160 | 169.45 | 169.45 | +9 (+5.61%) | 67,944 |
| 26 Jul 2018 | INR | 159.65 | 164.45 | 159.65 | 160.45 | 160.45 | +0.7 (+0.44%) | 23,552 |
| 25 Jul 2018 | INR | 162.9 | 164.2 | 158.05 | 159.75 | 159.75 | -2.1 (-1.30%) | 16,583 |
| 24 Jul 2018 | INR | 148.5 | 164.85 | 148.5 | 161.85 | 161.85 | +13.25 (+8.92%) | 78,036 |
| 23 Jul 2018 | INR | 145 | 149.55 | 143.85 | 148.6 | 148.6 | +5.15 (+3.59%) | 19,518 |
| 20 Jul 2018 | INR | 145.95 | 145.95 | 143 | 143.45 | 143.45 | -1.05 (-0.73%) | 17,171 |
| 19 Jul 2018 | INR | 152.9 | 152.9 | 140 | 144.5 | 144.5 | -8.15 (-5.34%) | 68,305 |
| 18 Jul 2018 | INR | 158.45 | 158.45 | 151.95 | 152.65 | 152.65 | -2.6 (-1.67%) | 12,726 |
| 17 Jul 2018 | INR | 153.7 | 157.55 | 153.05 | 155.25 | 155.25 | +2.75 (+1.80%) | 20,514 |
| 16 Jul 2018 | INR | 163.65 | 164 | 151.15 | 152.5 | 152.5 | -10.3 (-6.33%) | 46,429 |
| 13 Jul 2018 | INR | 170 | 170.25 | 162.2 | 162.8 | 162.8 | -5.85 (-3.47%) | 36,356 |
| 12 Jul 2018 | INR | 167 | 172.6 | 167 | 168.65 | 168.65 | +1.6 (+0.96%) | 51,711 |
| 11 Jul 2018 | INR | 164.5 | 168.85 | 164 | 167.05 | 167.05 | +1.8 (+1.09%) | 81,860 |
| 10 Jul 2018 | INR | 162.1 | 172 | 162.1 | 165.25 | 165.25 | +2.65 (+1.63%) | 88,408 |
| 9 Jul 2018 | INR | 155 | 164.15 | 155 | 162.6 | 162.6 | +11.45 (+7.58%) | 98,803 |
| 6 Jul 2018 | INR | 152 | 156 | 148.1 | 151.15 | 151.15 | +5.45 (+3.74%) | 77,717 |
| 5 Jul 2018 | INR | 144 | 146 | 135.05 | 145.7 | 145.7 | +0.95 (+0.66%) | 78,990 |
| 4 Jul 2018 | INR | 145 | 147.55 | 139 | 144.75 | 144.75 | -0.3 (-0.21%) | 79,468 |
| 3 Jul 2018 | INR | 149.15 | 152 | 143.15 | 145.05 | 145.05 | -5.85 (-3.88%) | 75,603 |
| 2 Jul 2018 | INR | 157.05 | 158.9 | 150 | 150.9 | 150.9 | -13 (-7.93%) | 166,285 |
| 29 Jun 2018 | INR | 157.6 | 169.05 | 157.5 | 163.9 | 163.9 | +5.85 (+3.70%) | 238,540 |
| 28 Jun 2018 | INR | 163.15 | 163.15 | 156.55 | 158.05 | 158.05 | -5.15 (-3.16%) | 254,149 |
| 27 Jun 2018 | INR | 166.2 | 169.35 | 157 | 163.2 | 163.2 | -3 (-1.81%) | 286,881 |
| 26 Jun 2018 | INR | 162.9 | 170.4 | 161.15 | 166.2 | 166.2 | +1.5 (+0.91%) | 522,376 |
| 25 Jun 2018 | INR | 174.5 | 174.5 | 164 | 164.7 | 164.7 | -6.5 (-3.80%) | 29,895 |
| 22 Jun 2018 | INR | 172 | 172.75 | 170 | 171.2 | 171.2 | +0.55 (+0.32%) | 11,365 |
| 21 Jun 2018 | INR | 170.1 | 174.8 | 170.05 | 170.65 | 170.65 | +0.5 (+0.29%) | 24,961 |
| 20 Jun 2018 | INR | 174 | 175 | 169.35 | 170.15 | 170.15 | -3.4 (-1.96%) | 19,431 |
