| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 274.2 | 280.5 | 272.5 | 280.2 | 280.2 | +5.55 (+2.02%) | 55,145 |
| 30 Jul 2018 | INR | 274.05 | 275.45 | 271.85 | 274.65 | 274.65 | +0.8 (+0.29%) | 47,713 |
| 27 Jul 2018 | INR | 271.7 | 276.35 | 270.1 | 273.85 | 273.85 | -0.95 (-0.35%) | 44,988 |
| 26 Jul 2018 | INR | 282.95 | 282.95 | 269.5 | 274.8 | 274.8 | -7.4 (-2.62%) | 201,836 |
| 25 Jul 2018 | INR | 276 | 283.8 | 274 | 282.2 | 282.2 | +9.05 (+3.31%) | 266,789 |
| 24 Jul 2018 | INR | 265.15 | 274.45 | 261.15 | 273.15 | 273.15 | +5.55 (+2.07%) | 173,704 |
| 23 Jul 2018 | INR | 265.3 | 271 | 262.5 | 267.6 | 267.6 | +2.3 (+0.87%) | 658,752 |
| 20 Jul 2018 | INR | 269.1 | 269.1 | 263 | 265.3 | 265.3 | -3.75 (-1.39%) | 967,087 |
| 19 Jul 2018 | INR | 268 | 274.95 | 265.95 | 269.05 | 269.05 | -0.5 (-0.19%) | 640,308 |
| 18 Jul 2018 | INR | 270.5 | 272.5 | 266.9 | 269.55 | 269.55 | -0.05 (-0.02%) | 165,695 |
| 17 Jul 2018 | INR | 267 | 271 | 261.3 | 269.6 | 269.6 | +0.8 (+0.30%) | 467,958 |
| 16 Jul 2018 | INR | 273.4 | 274.15 | 266.2 | 268.8 | 268.8 | -5.2 (-1.90%) | 1,387,116 |
| 13 Jul 2018 | INR | 273.25 | 276.1 | 270.7 | 274 | 274 | -0.1 (-0.04%) | 71,493 |
| 12 Jul 2018 | INR | 274 | 277.5 | 271.8 | 274.1 | 274.1 | +0.45 (+0.16%) | 89,176 |
| 11 Jul 2018 | INR | 278 | 278 | 270.05 | 273.65 | 273.65 | -8.85 (-3.13%) | 212,366 |
| 10 Jul 2018 | INR | 281 | 283.75 | 275.35 | 282.5 | 282.5 | +2.95 (+1.06%) | 86,322 |
| 9 Jul 2018 | INR | 274 | 281.1 | 273.6 | 279.55 | 279.55 | +6.35 (+2.32%) | 61,799 |
| 6 Jul 2018 | INR | 271.5 | 278.5 | 268.7 | 273.2 | 273.2 | -0.85 (-0.31%) | 209,835 |
| 5 Jul 2018 | INR | 276.25 | 276.85 | 271.65 | 274.05 | 274.05 | -5.95 (-2.13%) | 73,879 |
| 4 Jul 2018 | INR | 275.25 | 281.85 | 273.7 | 280 | 280 | +2.1 (+0.76%) | 130,661 |
| 3 Jul 2018 | INR | 281.5 | 282.9 | 276.05 | 277.9 | 277.9 | -1.85 (-0.66%) | 717,895 |
| 2 Jul 2018 | INR | 277.35 | 281.05 | 273.8 | 279.75 | 279.75 | +4 (+1.45%) | 63,232 |
| 29 Jun 2018 | INR | 272.55 | 278.75 | 270 | 275.75 | 275.75 | +3.9 (+1.43%) | 63,914 |
| 28 Jun 2018 | INR | 272.15 | 276.05 | 270.85 | 271.85 | 271.85 | -1.9 (-0.69%) | 85,001 |
| 27 Jun 2018 | INR | 276 | 279.4 | 272.55 | 273.75 | 273.75 | -5.05 (-1.81%) | 63,539 |
| 26 Jun 2018 | INR | 286 | 290 | 277 | 278.8 | 278.8 | -9.5 (-3.30%) | 92,411 |
| 25 Jun 2018 | INR | 289.1 | 292.95 | 286 | 288.3 | 288.3 | -0.8 (-0.28%) | 26,137 |
| 22 Jun 2018 | INR | 289 | 289.8 | 284 | 289.1 | 289.1 | -0.85 (-0.29%) | 55,924 |
| 21 Jun 2018 | INR | 294.65 | 295.55 | 288.75 | 289.95 | 289.95 | -4.55 (-1.54%) | 78,211 |
| 20 Jun 2018 | INR | 294.6 | 295.45 | 292.5 | 294.5 | 294.5 | -1.1 (-0.37%) | 49,030 |
