| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 156.4 | 157.8 | 155 | 155.4 | 155.4 | -1 (-0.64%) | 58,920 |
| 27 Jul 2018 | INR | 154 | 158.9 | 153.85 | 156.4 | 156.4 | +1.75 (+1.13%) | 80,142 |
| 26 Jul 2018 | INR | 145.9 | 156.7 | 145.85 | 154.65 | 154.65 | +9.35 (+6.43%) | 645,040 |
| 25 Jul 2018 | INR | 145 | 146.35 | 143.7 | 145.3 | 145.3 | +1.1 (+0.76%) | 185,303 |
| 24 Jul 2018 | INR | 145.9 | 147.7 | 142.65 | 144.2 | 144.2 | +0.8 (+0.56%) | 141,209 |
| 23 Jul 2018 | INR | 148.9 | 149.3 | 141.25 | 143.4 | 143.4 | -4.4 (-2.98%) | 64,909 |
| 20 Jul 2018 | INR | 147 | 152.5 | 146.1 | 147.8 | 147.8 | -0.1 (-0.07%) | 75,682 |
| 19 Jul 2018 | INR | 149.2 | 152.55 | 145.2 | 147.9 | 147.9 | -2.5 (-1.66%) | 588,007 |
| 18 Jul 2018 | INR | 156.25 | 160 | 148.15 | 150.4 | 150.4 | 0.0 (0.0%) | 301,392 |
| 17 Jul 2018 | INR | 145.3 | 152 | 145.3 | 150.4 | 150.4 | -1.6 (-1.05%) | 372,036 |
| 16 Jul 2018 | INR | 151.7 | 155 | 150 | 152 | 152 | 0.0 (0.0%) | 164,445 |
| 13 Jul 2018 | INR | 151.4 | 153 | 151.05 | 152 | 152 | +0.05 (+0.03%) | 155,888 |
| 12 Jul 2018 | INR | 159.85 | 159.85 | 150 | 151.95 | 151.95 | -6.65 (-4.19%) | 117,394 |
| 11 Jul 2018 | INR | 155 | 160.95 | 154.1 | 158.6 | 158.6 | +2.65 (+1.70%) | 132,647 |
| 10 Jul 2018 | INR | 155.9 | 157.4 | 152.25 | 155.95 | 155.95 | +3.75 (+2.46%) | 281,112 |
| 9 Jul 2018 | INR | 142.6 | 154.6 | 142.6 | 152.2 | 152.2 | +9.9 (+6.96%) | 138,639 |
| 6 Jul 2018 | INR | 140.05 | 143.45 | 140.05 | 142.3 | 142.3 | +0.7 (+0.49%) | 45,469 |
| 5 Jul 2018 | INR | 138.65 | 142.5 | 138.65 | 141.6 | 141.6 | +1.55 (+1.11%) | 48,863 |
| 4 Jul 2018 | INR | 141.65 | 141.65 | 138.45 | 140.05 | 140.05 | -2.1 (-1.48%) | 102,018 |
| 3 Jul 2018 | INR | 138.25 | 143.9 | 138.1 | 142.15 | 142.15 | +0.65 (+0.46%) | 67,145 |
| 2 Jul 2018 | INR | 143 | 145.15 | 137 | 141.5 | 141.5 | -2.75 (-1.91%) | 364,908 |
| 29 Jun 2018 | INR | 147 | 147 | 140.4 | 144.25 | 144.25 | +0.6 (+0.42%) | 413,245 |
| 28 Jun 2018 | INR | 149.8 | 149.8 | 142.55 | 143.65 | 143.65 | -4.95 (-3.33%) | 319,679 |
| 27 Jun 2018 | INR | 150 | 151.05 | 144 | 148.6 | 148.6 | -1.4 (-0.93%) | 487,335 |
| 26 Jun 2018 | INR | 150 | 150.95 | 149.6 | 150 | 150 | 0.0 (0.0%) | 63,169 |
| 25 Jun 2018 | INR | 150.1 | 151.15 | 149.8 | 150 | 150 | -1.35 (-0.89%) | 81,329 |
| 22 Jun 2018 | INR | 149.5 | 153 | 147.95 | 151.35 | 151.35 | +1.3 (+0.87%) | 120,221 |
| 21 Jun 2018 | INR | 156 | 158.5 | 149.6 | 150.05 | 150.05 | -5.95 (-3.81%) | 565,547 |
| 20 Jun 2018 | INR | 159.45 | 162 | 155.1 | 156 | 156 | -3.35 (-2.10%) | 107,436 |
| 19 Jun 2018 | INR | 164 | 164.45 | 158.1 | 159.35 | 159.35 | -5.15 (-3.13%) | 383,386 |
