| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 286 | 288 | 278.75 | 280.5 | 280.5 | -6.75 (-2.35%) | 5,766 |
| 30 Jul 2018 | INR | 291 | 291.75 | 285.1 | 287.25 | 287.25 | -1.95 (-0.67%) | 5,595 |
| 27 Jul 2018 | INR | 294.95 | 299.3 | 288.2 | 289.2 | 289.2 | -4.05 (-1.38%) | 9,443 |
| 26 Jul 2018 | INR | 301 | 320 | 290 | 293.25 | 293.25 | +8.95 (+3.15%) | 32,787 |
| 25 Jul 2018 | INR | 295 | 297.9 | 280.6 | 284.3 | 284.3 | -9.1 (-3.10%) | 15,898 |
| 24 Jul 2018 | INR | 292 | 304 | 291 | 293.4 | 293.4 | -0.35 (-0.12%) | 3,238 |
| 23 Jul 2018 | INR | 287.4 | 295 | 287.4 | 293.75 | 293.75 | +0.45 (+0.15%) | 3,828 |
| 20 Jul 2018 | INR | 288 | 296.45 | 285.35 | 293.3 | 293.3 | +5.5 (+1.91%) | 605,998 |
| 19 Jul 2018 | INR | 293.8 | 296.15 | 285.1 | 287.8 | 287.8 | -7.85 (-2.66%) | 1,073,254 |
| 18 Jul 2018 | INR | 304.85 | 304.85 | 293 | 295.65 | 295.65 | +2 (+0.68%) | 6,504 |
| 17 Jul 2018 | INR | 298 | 302 | 290.1 | 293.65 | 293.65 | -4.3 (-1.44%) | 7,682 |
| 16 Jul 2018 | INR | 299.5 | 301 | 294.1 | 297.95 | 297.95 | -3.75 (-1.24%) | 2,619 |
| 13 Jul 2018 | INR | 295.9 | 307 | 293.6 | 301.7 | 301.7 | +6.5 (+2.20%) | 5,769 |
| 12 Jul 2018 | INR | 286.9 | 297.95 | 286.9 | 295.2 | 295.2 | +9.45 (+3.31%) | 11,279 |
| 11 Jul 2018 | INR | 279.8 | 286.65 | 279.8 | 285.75 | 285.75 | +6.15 (+2.20%) | 7,031 |
| 10 Jul 2018 | INR | 281.45 | 286.45 | 278.15 | 279.6 | 279.6 | +1.7 (+0.61%) | 4,693 |
| 9 Jul 2018 | INR | 278.35 | 280.65 | 275.3 | 277.9 | 277.9 | +3.2 (+1.16%) | 3,523 |
| 6 Jul 2018 | INR | 274.7 | 279.7 | 272.5 | 274.7 | 274.7 | +2.15 (+0.79%) | 1,688 |
| 5 Jul 2018 | INR | 274.75 | 278.5 | 270 | 272.55 | 272.55 | +0.35 (+0.13%) | 6,735 |
| 4 Jul 2018 | INR | 277.5 | 278.15 | 268.1 | 272.2 | 272.2 | +0.4 (+0.15%) | 1,546 |
| 3 Jul 2018 | INR | 277 | 277.4 | 269.55 | 271.8 | 271.8 | -7.15 (-2.56%) | 2,342 |
| 2 Jul 2018 | INR | 291.25 | 307.25 | 276.8 | 278.95 | 278.95 | -10.6 (-3.66%) | 12,029 |
| 29 Jun 2018 | INR | 276.65 | 291 | 276 | 289.55 | 289.55 | +15.85 (+5.79%) | 4,858 |
| 28 Jun 2018 | INR | 278.8 | 288.5 | 272.1 | 273.7 | 273.7 | -6.7 (-2.39%) | 4,310 |
| 27 Jun 2018 | INR | 289.85 | 289.85 | 280 | 280.4 | 280.4 | -8.4 (-2.91%) | 3,322 |
| 26 Jun 2018 | INR | 291.7 | 291.7 | 283.15 | 288.8 | 288.8 | -2.65 (-0.91%) | 3,832 |
| 25 Jun 2018 | INR | 291 | 298.15 | 291 | 291.45 | 291.45 | +1.55 (+0.53%) | 3,244 |
| 22 Jun 2018 | INR | 297.8 | 333 | 286 | 289.9 | 289.9 | -10.85 (-3.61%) | 177,225 |
| 21 Jun 2018 | INR | 301 | 308.9 | 300 | 300.75 | 300.75 | -5.95 (-1.94%) | 1,597 |
| 20 Jun 2018 | INR | 303.3 | 308.15 | 303.3 | 306.7 | 306.7 | +0.1 (+0.03%) | 828 |
