| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 181.2 | 183.2 | 177 | 179.8 | 17.98 | -1.3 (-0.72%) | 668,970 |
| 30 Jul 2018 | INR | 185.1 | 188 | 179.2 | 181.1 | 18.11 | -4.1 (-2.21%) | 1,282,170 |
| 27 Jul 2018 | INR | 182.7 | 194.5 | 182.7 | 185.2 | 18.52 | +1.9 (+1.04%) | 2,660,080 |
| 26 Jul 2018 | INR | 185.3 | 186.4 | 181.7 | 183.3 | 18.33 | -1.7 (-0.92%) | 88,310 |
| 25 Jul 2018 | INR | 185 | 187.6 | 183.3 | 185 | 18.5 | -1.7 (-0.91%) | 93,710 |
| 24 Jul 2018 | INR | 187 | 193 | 183 | 186.7 | 18.67 | +1.4 (+0.76%) | 1,258,590 |
| 23 Jul 2018 | INR | 186.5 | 188 | 185 | 185.3 | 18.53 | -0.6 (-0.32%) | 2,037,660 |
| 20 Jul 2018 | INR | 183.8 | 188 | 183 | 185.9 | 18.59 | +0.7 (+0.38%) | 313,710 |
| 19 Jul 2018 | INR | 182.7 | 191.8 | 179 | 185.2 | 18.52 | +1.3 (+0.71%) | 808,390 |
| 18 Jul 2018 | INR | 188.8 | 192 | 181.5 | 183.9 | 18.39 | -1.3 (-0.70%) | 289,330 |
| 17 Jul 2018 | INR | 193.9 | 193.9 | 182.3 | 185.2 | 18.52 | -0.1 (-0.05%) | 70,020 |
| 16 Jul 2018 | INR | 185 | 205 | 183.4 | 185.3 | 18.53 | -1.9 (-1.01%) | 1,586,130 |
| 13 Jul 2018 | INR | 189.1 | 191.5 | 185 | 187.2 | 18.72 | -1.9 (-1.00%) | 1,851,800 |
| 12 Jul 2018 | INR | 188 | 191.5 | 183.2 | 189.1 | 18.91 | -0.1 (-0.05%) | 1,732,280 |
| 11 Jul 2018 | INR | 189.9 | 190 | 182 | 189.2 | 18.92 | +0.3 (+0.16%) | 2,023,550 |
| 10 Jul 2018 | INR | 189 | 194 | 178.5 | 188.9 | 18.89 | +1.2 (+0.64%) | 1,879,330 |
| 9 Jul 2018 | INR | 174.5 | 195 | 174.5 | 187.7 | 18.77 | +13.3 (+7.63%) | 846,290 |
| 6 Jul 2018 | INR | 179.7 | 179.9 | 173 | 174.4 | 17.44 | -2.4 (-1.36%) | 90,820 |
| 5 Jul 2018 | INR | 181.1 | 185 | 175.6 | 176.8 | 17.68 | -5.4 (-2.96%) | 169,370 |
| 4 Jul 2018 | INR | 187.9 | 187.9 | 179 | 182.2 | 18.22 | -6.1 (-3.24%) | 304,170 |
| 3 Jul 2018 | INR | 159.2 | 193 | 158.5 | 188.3 | 18.83 | +26.7 (+16.52%) | 4,238,850 |
| 2 Jul 2018 | INR | 165.1 | 167.2 | 153.2 | 161.6 | 16.16 | -5.3 (-3.18%) | 420,760 |
| 29 Jun 2018 | INR | 158.4 | 170 | 150.6 | 166.9 | 16.69 | +11.3 (+7.26%) | 1,085,770 |
| 28 Jun 2018 | INR | 170 | 172.3 | 148.5 | 155.6 | 15.56 | -18.2 (-10.47%) | 737,610 |
| 27 Jun 2018 | INR | 192 | 194.5 | 165.6 | 173.8 | 17.38 | -21.1 (-10.83%) | 700,390 |
| 26 Jun 2018 | INR | 192.2 | 202 | 187.1 | 194.9 | 19.49 | +2.1 (+1.09%) | 1,874,710 |
| 25 Jun 2018 | INR | 184 | 211 | 182.2 | 192.8 | 19.28 | +9.8 (+5.36%) | 2,954,170 |
| 22 Jun 2018 | INR | 183 | 184.4 | 179.2 | 183 | 18.3 | +1.3 (+0.72%) | 62,840 |
| 21 Jun 2018 | INR | 192 | 192 | 180.1 | 181.7 | 18.17 | -6.7 (-3.56%) | 127,630 |
| 20 Jun 2018 | INR | 180 | 192.6 | 176.7 | 188.4 | 18.84 | +8.1 (+4.49%) | 243,920 |
