| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 155.9 | 156.9 | 151.5 | 153.35 | 153.35 | -2.4 (-1.54%) | 600,113 |
| 27 Jul 2018 | INR | 151.35 | 157.75 | 151.2 | 155.75 | 155.75 | +3.45 (+2.27%) | 333,099 |
| 26 Jul 2018 | INR | 158.55 | 159.7 | 151.25 | 152.3 | 152.3 | -3.75 (-2.40%) | 272,093 |
| 25 Jul 2018 | INR | 163.25 | 171.8 | 152.1 | 156.05 | 156.05 | -5.5 (-3.40%) | 1,571,971 |
| 24 Jul 2018 | INR | 152.95 | 163 | 151.1 | 161.55 | 161.55 | +9.7 (+6.39%) | 390,552 |
| 23 Jul 2018 | INR | 147 | 154 | 146.7 | 151.85 | 151.85 | +4.35 (+2.95%) | 227,073 |
| 20 Jul 2018 | INR | 146.15 | 149.9 | 145.25 | 147.5 | 147.5 | +0.55 (+0.37%) | 181,932 |
| 19 Jul 2018 | INR | 150 | 150 | 146.2 | 146.95 | 146.95 | -2.45 (-1.64%) | 192,820 |
| 18 Jul 2018 | INR | 149.9 | 153.2 | 146.1 | 149.4 | 149.4 | +0.95 (+0.64%) | 319,805 |
| 17 Jul 2018 | INR | 144 | 150.3 | 142.5 | 148.45 | 148.45 | +3.6 (+2.49%) | 304,047 |
| 16 Jul 2018 | INR | 151.7 | 152.05 | 143 | 144.85 | 144.85 | -7.85 (-5.14%) | 390,016 |
| 13 Jul 2018 | INR | 159 | 159 | 151 | 152.7 | 152.7 | -5.35 (-3.39%) | 209,228 |
| 12 Jul 2018 | INR | 163.5 | 165 | 157.1 | 158.05 | 158.05 | -5.35 (-3.27%) | 210,163 |
| 11 Jul 2018 | INR | 163.2 | 164.5 | 160.3 | 163.4 | 163.4 | -1.35 (-0.82%) | 217,261 |
| 10 Jul 2018 | INR | 161.95 | 167.3 | 160.95 | 164.75 | 164.75 | +2.8 (+1.73%) | 253,789 |
| 9 Jul 2018 | INR | 161 | 162.65 | 159.6 | 161.95 | 161.95 | +2 (+1.25%) | 157,174 |
| 6 Jul 2018 | INR | 158 | 162.5 | 158 | 159.95 | 159.95 | +3.35 (+2.14%) | 565,135 |
| 5 Jul 2018 | INR | 158.9 | 159.95 | 156 | 156.6 | 156.6 | -0.8 (-0.51%) | 103,812 |
| 4 Jul 2018 | INR | 158 | 159.25 | 156.1 | 157.4 | 157.4 | -0.9 (-0.57%) | 187,226 |
| 3 Jul 2018 | INR | 156.6 | 162.65 | 156.1 | 158.3 | 158.3 | +0.95 (+0.60%) | 390,966 |
| 2 Jul 2018 | INR | 169 | 169.65 | 155.2 | 157.35 | 157.35 | -10.6 (-6.31%) | 548,594 |
| 29 Jun 2018 | INR | 157 | 168.95 | 156.1 | 167.95 | 167.95 | +12.95 (+8.35%) | 676,075 |
| 28 Jun 2018 | INR | 157.05 | 159.55 | 151.65 | 155 | 155 | -4.3 (-2.70%) | 397,925 |
| 27 Jun 2018 | INR | 174 | 175.35 | 152 | 159.3 | 159.3 | -14.6 (-8.40%) | 1,558,636 |
| 26 Jun 2018 | INR | 175.25 | 178.6 | 172.35 | 173.9 | 173.9 | -1.25 (-0.71%) | 171,456 |
| 25 Jun 2018 | INR | 179 | 179.9 | 173.5 | 175.15 | 175.15 | -6 (-3.31%) | 265,050 |
| 22 Jun 2018 | INR | 184.7 | 189 | 178 | 181.15 | 181.15 | -5.35 (-2.87%) | 900,990 |
| 21 Jun 2018 | INR | 185.4 | 188 | 181.7 | 186.5 | 186.5 | +1.2 (+0.65%) | 228,430 |
| 20 Jun 2018 | INR | 183.25 | 186.5 | 183.25 | 185.3 | 185.3 | +0.65 (+0.35%) | 206,004 |
| 19 Jun 2018 | INR | 185.65 | 189.45 | 183 | 184.65 | 184.65 | -2.6 (-1.39%) | 196,490 |
