| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 267.5 | 269.2 | 264.1 | 265.85 | 265.85 | -1.8 (-0.67%) | 7,348 |
| 30 Jul 2018 | INR | 272.1 | 274.85 | 267 | 267.65 | 267.65 | -3.6 (-1.33%) | 6,713 |
| 27 Jul 2018 | INR | 272 | 272.65 | 266.05 | 271.25 | 271.25 | -0.2 (-0.07%) | 2,181 |
| 26 Jul 2018 | INR | 273.3 | 274.95 | 270.1 | 271.45 | 271.45 | +1.2 (+0.44%) | 3,031 |
| 25 Jul 2018 | INR | 268 | 273.25 | 267.65 | 270.25 | 270.25 | +3.35 (+1.26%) | 1,698 |
| 24 Jul 2018 | INR | 263 | 267.05 | 260.65 | 266.9 | 266.9 | +6.4 (+2.46%) | 4,107 |
| 23 Jul 2018 | INR | 252.4 | 263.55 | 252.4 | 260.5 | 260.5 | +4.9 (+1.92%) | 2,623 |
| 20 Jul 2018 | INR | 256.55 | 259.95 | 251.05 | 255.6 | 255.6 | -0.05 (-0.02%) | 1,605 |
| 19 Jul 2018 | INR | 257.85 | 257.85 | 250 | 255.65 | 255.65 | +1.55 (+0.61%) | 2,957 |
| 18 Jul 2018 | INR | 252.95 | 262.35 | 247.8 | 254.1 | 254.1 | +5.3 (+2.13%) | 2,059 |
| 17 Jul 2018 | INR | 242.75 | 252.55 | 242 | 248.8 | 248.8 | +2.7 (+1.10%) | 734 |
| 16 Jul 2018 | INR | 255 | 255 | 246 | 246.1 | 246.1 | -10 (-3.90%) | 1,042 |
| 13 Jul 2018 | INR | 261.95 | 261.95 | 254.3 | 256.1 | 256.1 | -3 (-1.16%) | 1,745 |
| 12 Jul 2018 | INR | 262.9 | 266.1 | 258.25 | 259.1 | 259.1 | +0.4 (+0.15%) | 8,220 |
| 11 Jul 2018 | INR | 259.95 | 260 | 254.95 | 258.7 | 258.7 | -0.9 (-0.35%) | 915 |
| 10 Jul 2018 | INR | 265.8 | 270.4 | 259.4 | 259.6 | 259.6 | -6.75 (-2.53%) | 4,344 |
| 9 Jul 2018 | INR | 262 | 272.65 | 262 | 266.35 | 266.35 | +5.15 (+1.97%) | 5,744 |
| 6 Jul 2018 | INR | 249.4 | 262.85 | 249.4 | 261.2 | 261.2 | +10.8 (+4.31%) | 5,345 |
| 5 Jul 2018 | INR | 244.45 | 254 | 244.45 | 250.4 | 250.4 | +1.05 (+0.42%) | 1,145 |
| 4 Jul 2018 | INR | 250 | 254 | 244 | 249.35 | 249.35 | +0.65 (+0.26%) | 2,836 |
| 3 Jul 2018 | INR | 247 | 252.95 | 242.5 | 248.7 | 248.7 | +2.35 (+0.95%) | 2,597 |
| 2 Jul 2018 | INR | 253 | 253 | 244.15 | 246.35 | 246.35 | -2.25 (-0.91%) | 1,467 |
| 29 Jun 2018 | INR | 250 | 251.9 | 245.65 | 248.6 | 248.6 | +4.45 (+1.82%) | 6,798 |
| 28 Jun 2018 | INR | 245.05 | 246 | 243.2 | 244.15 | 244.15 | -4 (-1.61%) | 4,421 |
| 27 Jun 2018 | INR | 255 | 258.6 | 246.65 | 248.15 | 248.15 | -9.4 (-3.65%) | 3,302 |
| 26 Jun 2018 | INR | 260.65 | 262.8 | 256.65 | 257.55 | 257.55 | -2.5 (-0.96%) | 5,454 |
| 25 Jun 2018 | INR | 272.15 | 272.15 | 258 | 260.05 | 260.05 | -9.35 (-3.47%) | 2,550 |
| 22 Jun 2018 | INR | 277.5 | 277.5 | 266.95 | 269.4 | 269.4 | -7.55 (-2.73%) | 1,834 |
| 21 Jun 2018 | INR | 279.05 | 279.5 | 275 | 276.95 | 276.95 | -4.1 (-1.46%) | 1,594 |
| 20 Jun 2018 | INR | 279.5 | 283 | 278 | 281.05 | 281.05 | +1.85 (+0.66%) | 4,234 |
