| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 276 | 297 | 275 | 288.7 | 288.7 | +10.9 (+3.92%) | 79,060 |
| 30 Jul 2018 | INR | 278.75 | 281.65 | 276.15 | 277.8 | 277.8 | +0.6 (+0.22%) | 10,843 |
| 27 Jul 2018 | INR | 273.9 | 283.85 | 273.25 | 277.2 | 277.2 | +4.85 (+1.78%) | 13,740 |
| 26 Jul 2018 | INR | 256.1 | 274.5 | 256 | 272.35 | 272.35 | +16.55 (+6.47%) | 36,251 |
| 25 Jul 2018 | INR | 253.3 | 262 | 250 | 255.8 | 255.8 | +2.35 (+0.93%) | 24,739 |
| 24 Jul 2018 | INR | 241.25 | 254.75 | 241.25 | 253.45 | 253.45 | +10.4 (+4.28%) | 13,220 |
| 23 Jul 2018 | INR | 236.4 | 244.4 | 236.4 | 243.05 | 243.05 | +6.75 (+2.86%) | 11,111 |
| 20 Jul 2018 | INR | 233 | 239.45 | 233 | 236.3 | 236.3 | +3.9 (+1.68%) | 4,640 |
| 19 Jul 2018 | INR | 241.55 | 241.55 | 230.05 | 232.4 | 232.4 | -8.35 (-3.47%) | 13,404 |
| 18 Jul 2018 | INR | 246.3 | 255 | 239.95 | 240.75 | 240.75 | -7.7 (-3.10%) | 22,833 |
| 17 Jul 2018 | INR | 249.45 | 251.9 | 245 | 248.45 | 248.45 | +1.35 (+0.55%) | 7,296 |
| 16 Jul 2018 | INR | 258.7 | 258.7 | 243 | 247.1 | 247.1 | -7.9 (-3.10%) | 10,010 |
| 13 Jul 2018 | INR | 262.25 | 264.7 | 252 | 255 | 255 | -10.7 (-4.03%) | 20,931 |
| 12 Jul 2018 | INR | 252.4 | 268.1 | 252.4 | 265.7 | 265.7 | +13.3 (+5.27%) | 94,909 |
| 11 Jul 2018 | INR | 248.85 | 255.5 | 248.55 | 252.4 | 252.4 | +0.95 (+0.38%) | 31,802 |
| 10 Jul 2018 | INR | 240.95 | 254.95 | 240.95 | 251.45 | 251.45 | +12.3 (+5.14%) | 100,752 |
| 9 Jul 2018 | INR | 230 | 244.7 | 229 | 239.15 | 239.15 | +9.4 (+4.09%) | 271,088 |
| 6 Jul 2018 | INR | 239.5 | 240 | 228.4 | 229.75 | 229.75 | -9.85 (-4.11%) | 54,854 |
| 5 Jul 2018 | INR | 245.35 | 248.7 | 238.25 | 239.6 | 239.6 | -10.15 (-4.06%) | 6,860 |
| 4 Jul 2018 | INR | 250 | 250 | 246.5 | 249.75 | 249.75 | -1.85 (-0.74%) | 6,368 |
| 3 Jul 2018 | INR | 254.8 | 259.9 | 248.05 | 251.6 | 251.6 | -2.75 (-1.08%) | 15,372 |
| 2 Jul 2018 | INR | 248.4 | 256 | 247.25 | 254.35 | 254.35 | +2.5 (+0.99%) | 9,120 |
| 29 Jun 2018 | INR | 260 | 260 | 246.35 | 251.85 | 251.85 | -7.9 (-3.04%) | 140,395 |
| 28 Jun 2018 | INR | 264.7 | 268 | 259 | 259.75 | 259.75 | -8.35 (-3.11%) | 3,337 |
| 27 Jun 2018 | INR | 278.1 | 278.1 | 267 | 268.1 | 268.1 | -7.85 (-2.84%) | 3,274 |
| 26 Jun 2018 | INR | 284.8 | 284.8 | 275.05 | 275.95 | 275.95 | -6.8 (-2.40%) | 11,999 |
| 25 Jun 2018 | INR | 287.55 | 291.4 | 282.4 | 282.75 | 282.75 | +0.25 (+0.09%) | 6,149 |
| 22 Jun 2018 | INR | 285 | 285 | 282.1 | 282.5 | 282.5 | +0.25 (+0.09%) | 4,085 |
| 21 Jun 2018 | INR | 290 | 292.45 | 281.5 | 282.25 | 282.25 | -5.65 (-1.96%) | 6,630 |
| 20 Jun 2018 | INR | 293.85 | 294.9 | 287.1 | 287.9 | 287.9 | -5.75 (-1.96%) | 9,629 |
