| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 199 | 209 | 190.85 | 208.3 | 208.3 | +10.8 (+5.47%) | 118,298 |
| 30 Jul 2018 | INR | 192 | 199.7 | 190.3 | 197.5 | 197.5 | +6.7 (+3.51%) | 54,391 |
| 27 Jul 2018 | INR | 189.7 | 194 | 187.55 | 190.8 | 190.8 | +3.25 (+1.73%) | 53,098 |
| 26 Jul 2018 | INR | 188.15 | 190.2 | 186.5 | 187.55 | 187.55 | +0.2 (+0.11%) | 26,053 |
| 25 Jul 2018 | INR | 192.85 | 194 | 186.3 | 187.35 | 187.35 | -3.65 (-1.91%) | 49,418 |
| 24 Jul 2018 | INR | 181 | 192.95 | 181 | 191 | 191 | +9.6 (+5.29%) | 63,075 |
| 23 Jul 2018 | INR | 178.5 | 183 | 178.25 | 181.4 | 181.4 | +0.85 (+0.47%) | 27,704 |
| 20 Jul 2018 | INR | 179 | 181.45 | 179 | 180.55 | 180.55 | -1.7 (-0.93%) | 46,558 |
| 19 Jul 2018 | INR | 182.5 | 184 | 177.2 | 182.25 | 182.25 | +1.55 (+0.86%) | 36,406 |
| 18 Jul 2018 | INR | 183 | 184.4 | 178.3 | 180.7 | 180.7 | -1.25 (-0.69%) | 61,501 |
| 17 Jul 2018 | INR | 179.5 | 186.2 | 178.1 | 181.95 | 181.95 | +2.85 (+1.59%) | 28,549 |
| 16 Jul 2018 | INR | 185.2 | 189 | 175 | 179.1 | 179.1 | -9.25 (-4.91%) | 38,705 |
| 13 Jul 2018 | INR | 193 | 194.9 | 187 | 188.35 | 188.35 | -4.35 (-2.26%) | 39,531 |
| 12 Jul 2018 | INR | 197.75 | 198.45 | 190.5 | 192.7 | 192.7 | -3.85 (-1.96%) | 35,212 |
| 11 Jul 2018 | INR | 198.5 | 200.9 | 195 | 196.55 | 196.55 | -4.65 (-2.31%) | 47,536 |
| 10 Jul 2018 | INR | 198.8 | 204 | 197 | 201.2 | 201.2 | +4.5 (+2.29%) | 104,678 |
| 9 Jul 2018 | INR | 185 | 199.5 | 185 | 196.7 | 196.7 | +12.6 (+6.84%) | 89,860 |
| 6 Jul 2018 | INR | 180.95 | 185 | 180.1 | 184.1 | 184.1 | +3.45 (+1.91%) | 28,009 |
| 5 Jul 2018 | INR | 184.05 | 185.3 | 180 | 180.65 | 180.65 | -4.25 (-2.30%) | 28,059 |
| 4 Jul 2018 | INR | 187.4 | 187.8 | 182.5 | 184.9 | 184.9 | -1.9 (-1.02%) | 44,244 |
| 3 Jul 2018 | INR | 184 | 188 | 181.1 | 186.8 | 186.8 | +5.55 (+3.06%) | 53,523 |
| 2 Jul 2018 | INR | 184.7 | 184.8 | 180.2 | 181.25 | 181.25 | -1.85 (-1.01%) | 29,536 |
| 29 Jun 2018 | INR | 182.5 | 184.95 | 181 | 183.1 | 183.1 | +2.9 (+1.61%) | 27,227 |
| 28 Jun 2018 | INR | 185 | 192 | 176.75 | 180.2 | 180.2 | -1.85 (-1.02%) | 48,578 |
| 27 Jun 2018 | INR | 192.9 | 193.75 | 174.25 | 182.05 | 182.05 | -9.4 (-4.91%) | 115,729 |
| 26 Jun 2018 | INR | 195 | 195 | 190.55 | 191.45 | 191.45 | -0.2 (-0.10%) | 45,311 |
| 25 Jun 2018 | INR | 194.3 | 194.3 | 190.8 | 191.65 | 191.65 | -0.35 (-0.18%) | 31,561 |
| 22 Jun 2018 | INR | 192.8 | 194.6 | 190.35 | 192 | 192 | +1.65 (+0.87%) | 44,094 |
| 21 Jun 2018 | INR | 197.65 | 197.7 | 189.05 | 190.35 | 190.35 | -6 (-3.06%) | 24,623 |
| 20 Jun 2018 | INR | 189.9 | 201.9 | 189 | 196.35 | 196.35 | +8.55 (+4.55%) | 106,144 |
