| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | INR | 142.1 | 143.8 | 138.25 | 140.5 | 140.5 | -2.55 (-1.78%) | 191,059 |
| 1 Aug 2018 | INR | 146.1 | 147.7 | 141.1 | 143.05 | 143.05 | -2.2 (-1.51%) | 290,752 |
| 31 Jul 2018 | INR | 142.1 | 148.75 | 142.1 | 145.25 | 145.25 | +7.2 (+5.22%) | 1,087,143 |
| 30 Jul 2018 | INR | 135.05 | 139.8 | 134.35 | 138.05 | 138.05 | +2.9 (+2.15%) | 234,136 |
| 27 Jul 2018 | INR | 133.25 | 137.2 | 132.65 | 135.15 | 135.15 | +2.45 (+1.85%) | 248,077 |
| 26 Jul 2018 | INR | 132.6 | 133.5 | 130.8 | 132.7 | 132.7 | +0.9 (+0.68%) | 162,949 |
| 25 Jul 2018 | INR | 132.65 | 136.2 | 131 | 131.8 | 131.8 | +1.15 (+0.88%) | 293,923 |
| 24 Jul 2018 | INR | 126.25 | 134 | 125.5 | 130.65 | 130.65 | +5.4 (+4.31%) | 322,831 |
| 23 Jul 2018 | INR | 124.2 | 126.7 | 121.45 | 125.25 | 125.25 | +1.1 (+0.89%) | 145,583 |
| 20 Jul 2018 | INR | 126.7 | 128.4 | 123.4 | 124.15 | 124.15 | -2.5 (-1.97%) | 232,030 |
| 19 Jul 2018 | INR | 132.8 | 133.45 | 125.1 | 126.65 | 126.65 | -6.05 (-4.56%) | 187,237 |
| 18 Jul 2018 | INR | 137.3 | 137.9 | 130.4 | 132.7 | 132.7 | -3.45 (-2.53%) | 213,216 |
| 17 Jul 2018 | INR | 134.7 | 138.8 | 133.75 | 136.15 | 136.15 | +1.5 (+1.11%) | 194,241 |
| 16 Jul 2018 | INR | 140.65 | 140.65 | 133.5 | 134.65 | 134.65 | -5.1 (-3.65%) | 118,235 |
| 13 Jul 2018 | INR | 143.65 | 143.8 | 138.4 | 139.75 | 139.75 | -3.05 (-2.14%) | 134,642 |
| 12 Jul 2018 | INR | 143.6 | 146.8 | 141.4 | 142.8 | 142.8 | -0.2 (-0.14%) | 336,464 |
| 11 Jul 2018 | INR | 145.4 | 146.45 | 142.3 | 143 | 143 | -2.55 (-1.75%) | 168,458 |
| 10 Jul 2018 | INR | 146.8 | 148.4 | 144.35 | 145.55 | 145.55 | -0.3 (-0.21%) | 230,699 |
| 9 Jul 2018 | INR | 143.3 | 149.6 | 143.1 | 145.85 | 145.85 | +3.9 (+2.75%) | 604,804 |
| 6 Jul 2018 | INR | 142.1 | 145.25 | 141.1 | 141.95 | 141.95 | -0.15 (-0.11%) | 245,047 |
| 5 Jul 2018 | INR | 143 | 145.95 | 141.55 | 142.1 | 142.1 | -0.95 (-0.66%) | 241,587 |
| 4 Jul 2018 | INR | 142.1 | 144.8 | 141.05 | 143.05 | 143.05 | +1.4 (+0.99%) | 210,738 |
| 3 Jul 2018 | INR | 140.75 | 145 | 138.95 | 141.65 | 141.65 | +0.4 (+0.28%) | 213,967 |
| 2 Jul 2018 | INR | 144.05 | 145 | 139 | 141.25 | 141.25 | -2.75 (-1.91%) | 168,655 |
| 29 Jun 2018 | INR | 140.5 | 148.45 | 140.1 | 144 | 144 | +3.6 (+2.56%) | 432,553 |
| 28 Jun 2018 | INR | 143 | 144.55 | 138.5 | 140.4 | 140.4 | -2.65 (-1.85%) | 187,603 |
| 27 Jun 2018 | INR | 145 | 151.35 | 141.05 | 143.05 | 143.05 | -2.9 (-1.99%) | 443,139 |
| 26 Jun 2018 | INR | 150.1 | 151 | 145.25 | 145.95 | 145.95 | -4.95 (-3.28%) | 189,656 |
| 25 Jun 2018 | INR | 154.25 | 155.4 | 150.05 | 150.9 | 150.9 | -3.25 (-2.11%) | 196,171 |
| 22 Jun 2018 | INR | 154.7 | 157.7 | 150.6 | 154.15 | 154.15 | -0.95 (-0.61%) | 342,965 |
