| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 263.95 | 273.55 | 263.25 | 270.4 | 270.4 | +3.3 (+1.24%) | 10,792 |
| 30 Jul 2018 | INR | 269.25 | 270.9 | 263.2 | 267.1 | 267.1 | -3.2 (-1.18%) | 10,720 |
| 27 Jul 2018 | INR | 265.65 | 272.8 | 265.4 | 270.3 | 270.3 | +5.7 (+2.15%) | 12,289 |
| 26 Jul 2018 | INR | 263.85 | 268 | 263.8 | 264.6 | 264.6 | +2.05 (+0.78%) | 5,255 |
| 25 Jul 2018 | INR | 260.9 | 269.9 | 260.9 | 262.55 | 262.55 | -0.75 (-0.28%) | 20,412 |
| 24 Jul 2018 | INR | 250.1 | 266.2 | 250 | 263.3 | 263.3 | +9.65 (+3.80%) | 28,033 |
| 23 Jul 2018 | INR | 249 | 255.9 | 248 | 253.65 | 253.65 | +3.9 (+1.56%) | 12,018 |
| 20 Jul 2018 | INR | 248 | 253.55 | 247.35 | 249.75 | 249.75 | -0.5 (-0.20%) | 22,831 |
| 19 Jul 2018 | INR | 254 | 254.6 | 248.9 | 250.25 | 250.25 | -6 (-2.34%) | 9,818 |
| 18 Jul 2018 | INR | 251.55 | 264.25 | 251.55 | 256.25 | 256.25 | +3.3 (+1.30%) | 19,057 |
| 17 Jul 2018 | INR | 249 | 255 | 248.5 | 252.95 | 252.95 | +3.1 (+1.24%) | 13,821 |
| 16 Jul 2018 | INR | 260.1 | 260.8 | 245.45 | 249.85 | 249.85 | -11.95 (-4.56%) | 10,523 |
| 13 Jul 2018 | INR | 270 | 270.9 | 261.2 | 261.8 | 261.8 | -8.05 (-2.98%) | 8,963 |
| 12 Jul 2018 | INR | 275.55 | 277.8 | 267.6 | 269.85 | 269.85 | -4.95 (-1.80%) | 16,271 |
| 11 Jul 2018 | INR | 282 | 282 | 274.4 | 274.8 | 274.8 | -8 (-2.83%) | 13,906 |
| 10 Jul 2018 | INR | 274.15 | 284 | 272.3 | 282.8 | 282.8 | +9.45 (+3.46%) | 14,794 |
| 9 Jul 2018 | INR | 268.05 | 282 | 265.8 | 273.35 | 273.35 | +6.25 (+2.34%) | 17,456 |
| 6 Jul 2018 | INR | 252.2 | 270 | 251.15 | 267.1 | 267.1 | +11.35 (+4.44%) | 27,771 |
| 5 Jul 2018 | INR | 256.5 | 256.9 | 249.2 | 255.75 | 255.75 | -0.65 (-0.25%) | 13,949 |
| 4 Jul 2018 | INR | 253.05 | 258.85 | 250.6 | 256.4 | 256.4 | +2.1 (+0.83%) | 16,926 |
| 3 Jul 2018 | INR | 251.8 | 258.4 | 249 | 254.3 | 254.3 | +2.35 (+0.93%) | 11,355 |
| 2 Jul 2018 | INR | 260.05 | 262.65 | 247.15 | 251.95 | 251.95 | -7.8 (-3.00%) | 19,789 |
| 29 Jun 2018 | INR | 255.4 | 263.15 | 253 | 259.75 | 259.75 | +10.35 (+4.15%) | 21,132 |
| 28 Jun 2018 | INR | 253.85 | 258.65 | 245.4 | 249.4 | 249.4 | -7.45 (-2.90%) | 23,453 |
| 27 Jun 2018 | INR | 266.5 | 268.85 | 255.05 | 256.85 | 256.85 | -10.65 (-3.98%) | 15,978 |
| 26 Jun 2018 | INR | 272 | 273.15 | 265.15 | 267.5 | 267.5 | -7.75 (-2.82%) | 18,658 |
| 25 Jun 2018 | INR | 275 | 279.6 | 274 | 275.25 | 275.25 | -2.4 (-0.86%) | 7,974 |
| 22 Jun 2018 | INR | 281 | 281 | 275.1 | 277.65 | 277.65 | -3.2 (-1.14%) | 10,178 |
| 21 Jun 2018 | INR | 286.95 | 286.95 | 278.05 | 280.85 | 280.85 | -5.3 (-1.85%) | 11,919 |
| 20 Jun 2018 | INR | 284.05 | 292 | 284 | 286.15 | 286.15 | -2.15 (-0.75%) | 18,613 |
