| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 269.5 | 278.2 | 268.1 | 273.3 | 273.3 | +1.15 (+0.42%) | 5,317 |
| 30 Jul 2018 | INR | 273.15 | 277.5 | 271 | 272.15 | 272.15 | -0.35 (-0.13%) | 5,601 |
| 27 Jul 2018 | INR | 275.7 | 279.05 | 269.35 | 272.5 | 272.5 | -3.05 (-1.11%) | 7,868 |
| 26 Jul 2018 | INR | 270 | 279.8 | 266.05 | 275.55 | 275.55 | +5.95 (+2.21%) | 5,851 |
| 25 Jul 2018 | INR | 269.6 | 275.2 | 262 | 269.6 | 269.6 | -2.3 (-0.85%) | 6,449 |
| 24 Jul 2018 | INR | 273.4 | 277 | 262 | 271.9 | 271.9 | +2.4 (+0.89%) | 7,938 |
| 23 Jul 2018 | INR | 265.5 | 270 | 257.3 | 269.5 | 269.5 | +5.85 (+2.22%) | 9,554 |
| 20 Jul 2018 | INR | 267 | 269.9 | 262.55 | 263.65 | 263.65 | -1.25 (-0.47%) | 1,861 |
| 19 Jul 2018 | INR | 264.9 | 266.9 | 262.4 | 264.9 | 264.9 | +2.95 (+1.13%) | 4,081 |
| 18 Jul 2018 | INR | 259.6 | 263.4 | 257.05 | 261.95 | 261.95 | +3 (+1.16%) | 6,613 |
| 17 Jul 2018 | INR | 254.75 | 262 | 251.1 | 258.95 | 258.95 | +4.85 (+1.91%) | 18,160 |
| 16 Jul 2018 | INR | 254.5 | 256.75 | 250 | 254.1 | 254.1 | +1.45 (+0.57%) | 2,483 |
| 13 Jul 2018 | INR | 258.6 | 259 | 252 | 252.65 | 252.65 | -3.75 (-1.46%) | 3,640 |
| 12 Jul 2018 | INR | 259.8 | 262 | 255 | 256.4 | 256.4 | +0.7 (+0.27%) | 9,656 |
| 11 Jul 2018 | INR | 254.85 | 258.9 | 236 | 255.7 | 255.7 | +1.55 (+0.61%) | 5,817 |
| 10 Jul 2018 | INR | 249 | 256.2 | 249 | 254.15 | 254.15 | +4.05 (+1.62%) | 2,992 |
| 9 Jul 2018 | INR | 249.9 | 254.25 | 249 | 250.1 | 250.1 | +2.15 (+0.87%) | 806 |
| 6 Jul 2018 | INR | 250 | 254.45 | 240.05 | 247.95 | 247.95 | -5.55 (-2.19%) | 3,541 |
| 5 Jul 2018 | INR | 255.05 | 258.9 | 250.05 | 253.5 | 253.5 | +1.8 (+0.72%) | 2,201 |
| 4 Jul 2018 | INR | 257.5 | 258 | 251.15 | 251.7 | 251.7 | -1.25 (-0.49%) | 1,832 |
| 3 Jul 2018 | INR | 254.15 | 254.8 | 250.45 | 252.95 | 252.95 | +0.05 (+0.02%) | 2,426 |
| 2 Jul 2018 | INR | 258 | 260 | 252 | 252.9 | 252.9 | -5.2 (-2.01%) | 1,980 |
| 29 Jun 2018 | INR | 256 | 259 | 255.1 | 258.1 | 258.1 | -0.25 (-0.10%) | 3,298 |
| 28 Jun 2018 | INR | 259.95 | 259.95 | 253.1 | 258.35 | 258.35 | +2.15 (+0.84%) | 5,001 |
| 27 Jun 2018 | INR | 261.2 | 262.7 | 252 | 256.2 | 256.2 | -3.3 (-1.27%) | 1,900 |
| 26 Jun 2018 | INR | 260.6 | 265.25 | 259 | 259.5 | 259.5 | -5.05 (-1.91%) | 6,024 |
| 25 Jun 2018 | INR | 266.35 | 270 | 263.2 | 264.55 | 264.55 | -3.5 (-1.31%) | 2,993 |
| 22 Jun 2018 | INR | 270.05 | 272 | 266 | 268.05 | 268.05 | -3.5 (-1.29%) | 11,214 |
| 21 Jun 2018 | INR | 277.6 | 279.45 | 270.2 | 271.55 | 271.55 | -4.4 (-1.59%) | 15,542 |
| 20 Jun 2018 | INR | 280 | 282.35 | 275.05 | 275.95 | 275.95 | -2.95 (-1.06%) | 7,215 |
