| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 275 | 278.15 | 275 | 275.85 | 275.85 | +1.25 (+0.46%) | 1,918 |
| 30 Jul 2018 | INR | 279.8 | 279.8 | 272 | 274.6 | 274.6 | -1.2 (-0.44%) | 2,280 |
| 27 Jul 2018 | INR | 272 | 277.8 | 270.85 | 275.8 | 275.8 | +5.75 (+2.13%) | 3,170 |
| 26 Jul 2018 | INR | 273.35 | 273.35 | 267 | 270.05 | 270.05 | -0.2 (-0.07%) | 1,041 |
| 25 Jul 2018 | INR | 276.65 | 276.65 | 267.5 | 270.25 | 270.25 | -4.55 (-1.66%) | 1,236 |
| 24 Jul 2018 | INR | 275.05 | 276.95 | 272.1 | 274.8 | 274.8 | -0.25 (-0.09%) | 2,365 |
| 23 Jul 2018 | INR | 280.95 | 280.95 | 272.9 | 275.05 | 275.05 | +0.8 (+0.29%) | 1,276 |
| 20 Jul 2018 | INR | 277.75 | 279.9 | 269.05 | 274.25 | 274.25 | -3 (-1.08%) | 1,454 |
| 19 Jul 2018 | INR | 280 | 284.9 | 269 | 277.25 | 277.25 | -3.1 (-1.11%) | 3,318 |
| 18 Jul 2018 | INR | 282 | 284.9 | 275 | 280.35 | 280.35 | +1.35 (+0.48%) | 1,094 |
| 17 Jul 2018 | INR | 275 | 287.75 | 273.1 | 279 | 279 | +1.9 (+0.69%) | 2,841 |
| 16 Jul 2018 | INR | 281.5 | 281.5 | 275 | 277.1 | 277.1 | -5.7 (-2.02%) | 1,336 |
| 13 Jul 2018 | INR | 289.1 | 296.15 | 281 | 282.8 | 282.8 | +0.85 (+0.30%) | 15,581 |
| 12 Jul 2018 | INR | 301 | 303.75 | 278 | 281.95 | 281.95 | -13.4 (-4.54%) | 12,171 |
| 11 Jul 2018 | INR | 290.75 | 300.55 | 290 | 295.35 | 295.35 | -0.85 (-0.29%) | 1,932 |
| 10 Jul 2018 | INR | 281.5 | 315.9 | 281.5 | 296.2 | 296.2 | +15.05 (+5.35%) | 29,213 |
| 9 Jul 2018 | INR | 278 | 282 | 278 | 281.15 | 281.15 | +3.05 (+1.10%) | 1,009 |
| 6 Jul 2018 | INR | 275 | 279.4 | 274.1 | 278.1 | 278.1 | +1.75 (+0.63%) | 679 |
| 5 Jul 2018 | INR | 278 | 280.95 | 272.5 | 276.35 | 276.35 | +0.05 (+0.02%) | 2,809 |
| 4 Jul 2018 | INR | 280 | 281.2 | 271.2 | 276.3 | 276.3 | +0.25 (+0.09%) | 2,333 |
| 3 Jul 2018 | INR | 281.5 | 281.5 | 273.7 | 276.05 | 276.05 | -7.35 (-2.59%) | 1,267 |
| 2 Jul 2018 | INR | 287 | 289.95 | 278 | 283.4 | 283.4 | -1.25 (-0.44%) | 678 |
| 29 Jun 2018 | INR | 269 | 286.45 | 268.55 | 284.65 | 284.65 | +15.45 (+5.74%) | 725,731 |
| 28 Jun 2018 | INR | 279.8 | 285.6 | 260.05 | 269.2 | 269.2 | -14.05 (-4.96%) | 27,571 |
| 27 Jun 2018 | INR | 286.9 | 289 | 278 | 283.25 | 283.25 | -5.1 (-1.77%) | 2,548 |
| 26 Jun 2018 | INR | 292.15 | 296.35 | 284.75 | 288.35 | 288.35 | -5.8 (-1.97%) | 2,136 |
| 25 Jun 2018 | INR | 290 | 296.5 | 285 | 294.15 | 294.15 | +1.4 (+0.48%) | 3,444 |
| 22 Jun 2018 | INR | 292.65 | 297.65 | 291.25 | 292.75 | 292.75 | -3.55 (-1.20%) | 1,657 |
| 21 Jun 2018 | INR | 299.5 | 305 | 293 | 296.3 | 296.3 | -2.2 (-0.74%) | 5,632 |
| 20 Jun 2018 | INR | 302.25 | 304.95 | 295.9 | 298.5 | 298.5 | +0.2 (+0.07%) | 1,615 |
