| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 280.05 | 281 | 272.6 | 274.25 | 274.25 | -6.4 (-2.28%) | 1,261 |
| 30 Jul 2018 | INR | 283.5 | 286 | 280.05 | 280.65 | 280.65 | -0.4 (-0.14%) | 4,247 |
| 27 Jul 2018 | INR | 290 | 300 | 272.65 | 281.05 | 281.05 | -6.15 (-2.14%) | 32,760 |
| 26 Jul 2018 | INR | 281.25 | 296.7 | 281.05 | 287.2 | 287.2 | +9.2 (+3.31%) | 2,291 |
| 25 Jul 2018 | INR | 279.95 | 283 | 277 | 278 | 278 | +2.45 (+0.89%) | 356 |
| 24 Jul 2018 | INR | 272.9 | 279.95 | 270 | 275.55 | 275.55 | +3.9 (+1.44%) | 331 |
| 23 Jul 2018 | INR | 260.45 | 274.8 | 258 | 271.65 | 271.65 | +13.45 (+5.21%) | 3,057 |
| 20 Jul 2018 | INR | 260.65 | 260.65 | 257 | 258.2 | 258.2 | -2.9 (-1.11%) | 119 |
| 19 Jul 2018 | INR | 268 | 269.9 | 257.3 | 261.1 | 261.1 | -6 (-2.25%) | 1,990 |
| 18 Jul 2018 | INR | 271.85 | 271.85 | 265.15 | 267.1 | 267.1 | -2.55 (-0.95%) | 711 |
| 17 Jul 2018 | INR | 269.05 | 273.9 | 266.55 | 269.65 | 269.65 | -0.05 (-0.02%) | 350 |
| 16 Jul 2018 | INR | 272 | 273.8 | 267.9 | 269.7 | 269.7 | +0.7 (+0.26%) | 1,310 |
| 13 Jul 2018 | INR | 282.25 | 282.25 | 268 | 269 | 269 | -8.2 (-2.96%) | 1,337 |
| 12 Jul 2018 | INR | 276.15 | 287.5 | 276 | 277.2 | 277.2 | -0.95 (-0.34%) | 2,637 |
| 11 Jul 2018 | INR | 286.1 | 286.1 | 277 | 278.15 | 278.15 | -7.55 (-2.64%) | 51,962 |
| 10 Jul 2018 | INR | 292.5 | 292.5 | 285.05 | 285.7 | 285.7 | -4.85 (-1.67%) | 1,306 |
| 9 Jul 2018 | INR | 287.5 | 292.5 | 284.5 | 290.55 | 290.55 | +5.45 (+1.91%) | 3,947 |
| 6 Jul 2018 | INR | 284.65 | 289.4 | 284.5 | 285.1 | 285.1 | +0.1 (+0.04%) | 1,620 |
| 5 Jul 2018 | INR | 282.5 | 297.45 | 282.5 | 285 | 285 | +0.5 (+0.18%) | 3,218 |
| 4 Jul 2018 | INR | 284.5 | 284.5 | 284.5 | 284.5 | 284.5 | 0.0 (0.0%) | 549 |
| 3 Jul 2018 | INR | 283 | 284.95 | 280.1 | 284.5 | 284.5 | -1.85 (-0.65%) | 1,570 |
| 2 Jul 2018 | INR | 286 | 288 | 284.5 | 286.35 | 286.35 | -2.55 (-0.88%) | 580 |
| 29 Jun 2018 | INR | 284.85 | 289.7 | 284.85 | 288.9 | 288.9 | +4.4 (+1.55%) | 647 |
| 28 Jun 2018 | INR | 285.05 | 285.5 | 282.55 | 284.5 | 284.5 | +0.1 (+0.04%) | 3,836 |
| 27 Jun 2018 | INR | 290.05 | 290.05 | 283.05 | 284.4 | 284.4 | -6.65 (-2.28%) | 2,484 |
| 26 Jun 2018 | INR | 285 | 292.5 | 285 | 291.05 | 291.05 | +3.8 (+1.32%) | 2,678 |
| 25 Jun 2018 | INR | 284.55 | 289.95 | 277.5 | 287.25 | 287.25 | +4.05 (+1.43%) | 1,934 |
| 22 Jun 2018 | INR | 284.6 | 284.95 | 282 | 283.2 | 283.2 | +0.2 (+0.07%) | 353 |
| 21 Jun 2018 | INR | 288.15 | 288.15 | 282.5 | 283 | 283 | -6.05 (-2.09%) | 332 |
| 20 Jun 2018 | INR | 284.8 | 294 | 282.5 | 289.05 | 289.05 | +4 (+1.40%) | 2,225 |
