| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 297.1 | 305 | 297.1 | 301.05 | 301.05 | +0.65 (+0.22%) | 2,080 |
| 30 Jul 2018 | INR | 302.45 | 304 | 299 | 300.4 | 300.4 | +2.4 (+0.81%) | 5,082 |
| 27 Jul 2018 | INR | 296 | 302.75 | 294.1 | 298 | 298 | +3.55 (+1.21%) | 30,178 |
| 26 Jul 2018 | INR | 294 | 295.2 | 289.75 | 294.45 | 294.45 | +1.5 (+0.51%) | 2,400 |
| 25 Jul 2018 | INR | 293 | 294.55 | 290 | 292.95 | 292.95 | +4.95 (+1.72%) | 3,153 |
| 24 Jul 2018 | INR | 288.5 | 294 | 277 | 288 | 288 | +7.95 (+2.84%) | 7,095 |
| 23 Jul 2018 | INR | 267.2 | 286.1 | 267.2 | 280.05 | 280.05 | +7.6 (+2.79%) | 6,587 |
| 20 Jul 2018 | INR | 270.85 | 273.25 | 270.05 | 272.45 | 272.45 | +0.8 (+0.29%) | 1,150 |
| 19 Jul 2018 | INR | 273.4 | 274 | 270.05 | 271.65 | 271.65 | +1.5 (+0.56%) | 4,754 |
| 18 Jul 2018 | INR | 271.6 | 274.3 | 270 | 270.15 | 270.15 | -2.95 (-1.08%) | 1,819 |
| 17 Jul 2018 | INR | 269.7 | 275.65 | 269.7 | 273.1 | 273.1 | +3.35 (+1.24%) | 3,044 |
| 16 Jul 2018 | INR | 282.1 | 282.1 | 266.1 | 269.75 | 269.75 | -2.9 (-1.06%) | 7,725 |
| 13 Jul 2018 | INR | 275.05 | 278.95 | 271.8 | 272.65 | 272.65 | -3.95 (-1.43%) | 3,041 |
| 12 Jul 2018 | INR | 275 | 278.45 | 271 | 276.6 | 276.6 | +3.35 (+1.23%) | 2,705 |
| 11 Jul 2018 | INR | 271 | 274.85 | 270 | 273.25 | 273.25 | +1.8 (+0.66%) | 2,953 |
| 10 Jul 2018 | INR | 271.65 | 273.75 | 270 | 271.45 | 271.45 | +1.7 (+0.63%) | 3,716 |
| 9 Jul 2018 | INR | 271 | 274.75 | 268.1 | 269.75 | 269.75 | -4.4 (-1.60%) | 3,389 |
| 6 Jul 2018 | INR | 273.5 | 276.8 | 271.75 | 274.15 | 274.15 | +3.55 (+1.31%) | 3,381 |
| 5 Jul 2018 | INR | 272 | 277 | 267.05 | 270.6 | 270.6 | +1.45 (+0.54%) | 7,771 |
| 4 Jul 2018 | INR | 269.65 | 272.5 | 268 | 269.15 | 269.15 | -2.1 (-0.77%) | 3,034 |
| 3 Jul 2018 | INR | 276 | 276.05 | 269.4 | 271.25 | 271.25 | -4.35 (-1.58%) | 6,592 |
| 2 Jul 2018 | INR | 286 | 286 | 273 | 275.6 | 275.6 | -7 (-2.48%) | 3,207 |
| 29 Jun 2018 | INR | 283.25 | 283.25 | 276.5 | 282.6 | 282.6 | +1.8 (+0.64%) | 4,402 |
| 28 Jun 2018 | INR | 292 | 292 | 280 | 280.8 | 280.8 | -11.2 (-3.84%) | 6,232 |
| 27 Jun 2018 | INR | 300 | 302.4 | 289.5 | 292 | 292 | -8.3 (-2.76%) | 4,410 |
| 26 Jun 2018 | INR | 302.55 | 305.15 | 292 | 300.3 | 300.3 | -4.35 (-1.43%) | 2,678 |
| 25 Jun 2018 | INR | 308 | 311 | 303.8 | 304.65 | 304.65 | -0.9 (-0.29%) | 2,922 |
| 22 Jun 2018 | INR | 310.55 | 312.25 | 304.55 | 305.55 | 305.55 | -4 (-1.29%) | 7,532 |
| 21 Jun 2018 | INR | 315.2 | 315.5 | 308.55 | 309.55 | 309.55 | -6.2 (-1.96%) | 61,160 |
| 20 Jun 2018 | INR | 316.1 | 322.4 | 314.65 | 315.75 | 315.75 | -0.05 (-0.02%) | 1,918 |
