| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 125 | 128.64 | 106.6 | 108 | 54 | -16.44 (-13.21%) | 8,256,084 |
| 30 Jul 2018 | INR | 121 | 125.56 | 121 | 124.44 | 62.22 | +2.88 (+2.37%) | 216,006 |
| 27 Jul 2018 | INR | 115.3 | 122 | 114.84 | 121.56 | 60.78 | +7.12 (+6.22%) | 619,238 |
| 26 Jul 2018 | INR | 113.9 | 116 | 110.76 | 114.44 | 57.22 | +1.74 (+1.54%) | 184,536 |
| 25 Jul 2018 | INR | 113.5 | 117.56 | 112 | 112.7 | 56.35 | -2.36 (-2.05%) | 132,918 |
| 24 Jul 2018 | INR | 109.5 | 117 | 109 | 115.06 | 57.53 | +5.72 (+5.23%) | 463,370 |
| 23 Jul 2018 | INR | 112.06 | 113.1 | 108.3 | 109.34 | 54.67 | -3.6 (-3.19%) | 305,896 |
| 20 Jul 2018 | INR | 108.44 | 116.1 | 107.06 | 112.94 | 56.47 | +3.68 (+3.37%) | 195,748 |
| 19 Jul 2018 | INR | 111 | 111.1 | 107.34 | 109.26 | 54.63 | -0.54 (-0.49%) | 238,144 |
| 18 Jul 2018 | INR | 111.5 | 112.84 | 108.6 | 109.8 | 54.9 | -1.36 (-1.22%) | 268,056 |
| 17 Jul 2018 | INR | 112.16 | 113.1 | 110.6 | 111.16 | 55.58 | -1.5 (-1.33%) | 2,519,812 |
| 16 Jul 2018 | INR | 113.9 | 114.16 | 111.66 | 112.66 | 56.33 | -1.24 (-1.09%) | 511,904 |
| 13 Jul 2018 | INR | 113.6 | 116.06 | 113.44 | 113.9 | 56.95 | -0.1 (-0.09%) | 121,716 |
| 12 Jul 2018 | INR | 115.06 | 115.5 | 113.4 | 114 | 57 | -0.56 (-0.49%) | 253,120 |
| 11 Jul 2018 | INR | 117.2 | 117.44 | 113.66 | 114.56 | 57.28 | -2.78 (-2.37%) | 313,962 |
| 10 Jul 2018 | INR | 118.94 | 119.66 | 116.6 | 117.34 | 58.67 | -0.66 (-0.56%) | 55,040 |
| 9 Jul 2018 | INR | 118.5 | 121 | 116.56 | 118 | 59 | -0.5 (-0.42%) | 118,116 |
| 6 Jul 2018 | INR | 118.26 | 120.16 | 118.2 | 118.5 | 59.25 | -1.1 (-0.92%) | 187,754 |
| 5 Jul 2018 | INR | 116.26 | 121.9 | 115.84 | 119.6 | 59.8 | +3.34 (+2.87%) | 235,804 |
| 4 Jul 2018 | INR | 112.94 | 117.6 | 112.66 | 116.26 | 58.13 | +3.66 (+3.25%) | 835,696 |
| 3 Jul 2018 | INR | 110.94 | 113.9 | 110.94 | 112.6 | 56.3 | +1.66 (+1.50%) | 117,938 |
| 2 Jul 2018 | INR | 111 | 113.9 | 109.44 | 110.94 | 55.47 | +1.5 (+1.37%) | 231,626 |
| 29 Jun 2018 | INR | 115.8 | 115.8 | 102.3 | 109.44 | 54.72 | -3.22 (-2.86%) | 1,495,200 |
| 28 Jun 2018 | INR | 116.76 | 118.94 | 111.06 | 112.66 | 56.33 | -4.1 (-3.51%) | 124,816 |
| 27 Jun 2018 | INR | 116.4 | 117.76 | 114 | 116.76 | 58.38 | -0.44 (-0.38%) | 1,205,234 |
| 26 Jun 2018 | INR | 121.44 | 121.44 | 115.34 | 117.2 | 58.6 | -2.86 (-2.38%) | 486,940 |
| 25 Jun 2018 | INR | 121.76 | 121.76 | 118.8 | 120.06 | 60.03 | -0.24 (-0.20%) | 250,386 |
| 22 Jun 2018 | INR | 123.56 | 123.94 | 119.5 | 120.3 | 60.15 | -2.7 (-2.20%) | 340,346 |
| 21 Jun 2018 | INR | 123.66 | 125.3 | 122.06 | 123 | 61.5 | -2.44 (-1.95%) | 158,546 |
| 20 Jun 2018 | INR | 122.66 | 126.5 | 121.1 | 125.44 | 62.72 | +3.14 (+2.57%) | 417,760 |
