| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 150.75 | 159.98 | 150.75 | 157.29 | 157.29 | +6.3 (+4.17%) | 51,004 |
| 30 Jul 2018 | INR | 152.5 | 154.9 | 148.64 | 150.99 | 150.99 | -1.32 (-0.87%) | 58,009 |
| 27 Jul 2018 | INR | 156.31 | 157.83 | 150.99 | 152.31 | 152.31 | -4.1 (-2.62%) | 91,668 |
| 26 Jul 2018 | INR | 158.27 | 160.08 | 155.29 | 156.41 | 156.41 | -2.44 (-1.54%) | 86,946 |
| 25 Jul 2018 | INR | 162.57 | 165.6 | 157.93 | 158.85 | 158.85 | -3.72 (-2.29%) | 17,793 |
| 24 Jul 2018 | INR | 159.05 | 165.16 | 157.29 | 162.57 | 162.57 | +4.6 (+2.91%) | 50,119 |
| 23 Jul 2018 | INR | 158.37 | 160.03 | 156.31 | 157.97 | 157.97 | -0.64 (-0.40%) | 19,333 |
| 20 Jul 2018 | INR | 158.51 | 159.15 | 157.54 | 158.61 | 158.61 | +0.1 (+0.06%) | 15,512 |
| 19 Jul 2018 | INR | 158.9 | 160.22 | 157.83 | 158.51 | 158.51 | +0.19 (+0.12%) | 12,943 |
| 18 Jul 2018 | INR | 156.75 | 159.44 | 156.75 | 158.32 | 158.32 | +1.57 (+1.00%) | 27,818 |
| 17 Jul 2018 | INR | 155 | 158.17 | 152.41 | 156.75 | 156.75 | +1.51 (+0.97%) | 48,447 |
| 16 Jul 2018 | INR | 163.15 | 163.15 | 150.7 | 155.24 | 155.24 | -5.62 (-3.49%) | 78,159 |
| 13 Jul 2018 | INR | 159.24 | 161.2 | 158.51 | 160.86 | 160.86 | +1.18 (+0.74%) | 11,483 |
| 12 Jul 2018 | INR | 163.2 | 164.91 | 158.95 | 159.68 | 159.68 | -5.48 (-3.32%) | 41,535 |
| 11 Jul 2018 | INR | 165.11 | 168.04 | 164.23 | 165.16 | 165.16 | -0.19 (-0.11%) | 43,900 |
| 10 Jul 2018 | INR | 167.06 | 168.04 | 164.13 | 165.35 | 165.35 | +0.78 (+0.47%) | 31,848 |
| 9 Jul 2018 | INR | 167.01 | 167.01 | 163.25 | 164.57 | 164.57 | +0.88 (+0.54%) | 23,879 |
| 6 Jul 2018 | INR | 166.08 | 167.01 | 163.15 | 163.69 | 163.69 | -2.34 (-1.41%) | 24,187 |
| 5 Jul 2018 | INR | 169.01 | 169.75 | 164.37 | 166.03 | 166.03 | -3.08 (-1.82%) | 45,061 |
| 4 Jul 2018 | INR | 165.25 | 170.72 | 165.25 | 169.11 | 169.11 | +4.49 (+2.73%) | 26,386 |
| 3 Jul 2018 | INR | 162.18 | 165.11 | 159.73 | 164.62 | 164.62 | +2.74 (+1.69%) | 17,811 |
| 2 Jul 2018 | INR | 162.13 | 163.05 | 155.63 | 161.88 | 161.88 | +2.05 (+1.28%) | 70,938 |
| 29 Jun 2018 | INR | 160.12 | 163.15 | 156.8 | 159.83 | 159.83 | -0.34 (-0.21%) | 61,842 |
| 28 Jun 2018 | INR | 163.45 | 163.45 | 158.27 | 160.17 | 160.17 | -3.67 (-2.24%) | 96,488 |
| 27 Jun 2018 | INR | 164.13 | 166.03 | 161.2 | 163.84 | 163.84 | -0.14 (-0.09%) | 38,808 |
| 26 Jun 2018 | INR | 167.06 | 167.5 | 163.59 | 163.98 | 163.98 | -3.28 (-1.96%) | 23,542 |
| 25 Jun 2018 | INR | 164.03 | 170.72 | 164.03 | 167.26 | 167.26 | +2.5 (+1.52%) | 33,725 |
| 22 Jun 2018 | INR | 169.45 | 169.45 | 161.74 | 164.76 | 164.76 | -4.3 (-2.54%) | 33,800 |
| 21 Jun 2018 | INR | 170.97 | 171.85 | 166.18 | 169.06 | 169.06 | +0.19 (+0.11%) | 30,295 |
| 20 Jun 2018 | INR | 173.41 | 175.8 | 168.04 | 168.87 | 168.87 | -4.98 (-2.86%) | 50,074 |
