| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 107.54 | 108.92 | 104.43 | 105.46 | 105.46 | -4.31 (-3.93%) | 12,407 |
| 30 Jul 2018 | INR | 112.88 | 113.68 | 108.43 | 109.77 | 109.77 | -0.71 (-0.64%) | 22,507 |
| 27 Jul 2018 | INR | 109.54 | 112.79 | 109.32 | 110.48 | 110.48 | +1.96 (+1.81%) | 27,066 |
| 26 Jul 2018 | INR | 104.79 | 110.03 | 104.79 | 108.52 | 108.52 | +3.69 (+3.52%) | 41,601 |
| 25 Jul 2018 | INR | 99.55 | 104.83 | 99.55 | 104.83 | 104.83 | +4.97 (+4.98%) | 42,339 |
| 24 Jul 2018 | INR | 94.75 | 99.86 | 94.66 | 99.86 | 99.86 | +4.76 (+5.01%) | 48,784 |
| 23 Jul 2018 | INR | 92.21 | 96.7 | 90.75 | 95.1 | 95.1 | +2.89 (+3.13%) | 10,547 |
| 20 Jul 2018 | INR | 94.21 | 95.99 | 89.86 | 92.21 | 92.21 | -1.02 (-1.09%) | 22,879 |
| 19 Jul 2018 | INR | 96.08 | 100.35 | 91.28 | 93.23 | 93.23 | -2.85 (-2.97%) | 41,251 |
| 18 Jul 2018 | INR | 98.66 | 101.28 | 94.12 | 96.08 | 96.08 | -2.31 (-2.35%) | 33,361 |
| 17 Jul 2018 | INR | 97.99 | 102.12 | 95.99 | 98.39 | 98.39 | +0.09 (+0.09%) | 29,768 |
| 16 Jul 2018 | INR | 103.1 | 103.54 | 98.12 | 98.3 | 98.3 | -4.98 (-4.82%) | 60,557 |
| 13 Jul 2018 | INR | 103.1 | 105.1 | 101.81 | 103.28 | 103.28 | 0.0 (0.0%) | 7,906 |
| 12 Jul 2018 | INR | 101.86 | 104.66 | 99.59 | 103.28 | 103.28 | +2.89 (+2.88%) | 8,304 |
| 11 Jul 2018 | INR | 102.21 | 104.43 | 97.99 | 100.39 | 100.39 | -1.91 (-1.87%) | 27,342 |
| 10 Jul 2018 | INR | 103.99 | 105.32 | 101.81 | 102.3 | 102.3 | -1.69 (-1.63%) | 44,521 |
| 9 Jul 2018 | INR | 102.66 | 106.17 | 102.66 | 103.99 | 103.99 | +2 (+1.96%) | 11,693 |
| 6 Jul 2018 | INR | 103.99 | 104.83 | 100.48 | 101.99 | 101.99 | -2.89 (-2.76%) | 30,255 |
| 5 Jul 2018 | INR | 109.19 | 109.28 | 104.03 | 104.88 | 104.88 | -2 (-1.87%) | 14,347 |
| 4 Jul 2018 | INR | 111.01 | 111.01 | 106.66 | 106.88 | 106.88 | -2.44 (-2.23%) | 4,921 |
| 3 Jul 2018 | INR | 106.66 | 111.1 | 105.77 | 109.32 | 109.32 | +2.8 (+2.63%) | 17,067 |
| 2 Jul 2018 | INR | 111.99 | 111.99 | 105.77 | 106.52 | 106.52 | -0.14 (-0.13%) | 15,739 |
| 29 Jun 2018 | INR | 106.43 | 107.37 | 102.21 | 106.66 | 106.66 | +4.4 (+4.30%) | 260,369 |
| 28 Jun 2018 | INR | 98.7 | 104.88 | 98.7 | 102.26 | 102.26 | +0.31 (+0.30%) | 24,550 |
| 27 Jun 2018 | INR | 101.32 | 104.88 | 100.43 | 101.95 | 101.95 | -0.66 (-0.64%) | 38,305 |
| 26 Jun 2018 | INR | 106.66 | 106.66 | 101.32 | 102.61 | 102.61 | +0.53 (+0.52%) | 14,656 |
| 25 Jun 2018 | INR | 105.77 | 108.39 | 100.92 | 102.08 | 102.08 | -3.15 (-2.99%) | 51,147 |
| 22 Jun 2018 | INR | 106.66 | 109.68 | 104.43 | 105.23 | 105.23 | -0.85 (-0.80%) | 49,597 |
| 21 Jun 2018 | INR | 111.99 | 111.99 | 105.01 | 106.08 | 106.08 | -3.51 (-3.20%) | 50,908 |
| 20 Jun 2018 | INR | 109.41 | 111.1 | 108.61 | 109.59 | 109.59 | +1.33 (+1.23%) | 22,632 |
