| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 224.3 | 227.05 | 224.25 | 225 | 225 | +1 (+0.45%) | 188,663 |
| 30 Jul 2018 | INR | 224.1 | 225.4 | 223.65 | 224 | 224 | +0.3 (+0.13%) | 128,935 |
| 27 Jul 2018 | INR | 225.1 | 225.85 | 223.4 | 223.7 | 223.7 | -0.7 (-0.31%) | 74,991 |
| 26 Jul 2018 | INR | 225.1 | 225.45 | 223.8 | 224.4 | 224.4 | -0.35 (-0.16%) | 14,848 |
| 25 Jul 2018 | INR | 224.55 | 226.05 | 223.8 | 224.75 | 224.75 | +0.35 (+0.16%) | 113,957 |
| 24 Jul 2018 | INR | 225.1 | 226.1 | 223.3 | 224.4 | 224.4 | -0.35 (-0.16%) | 103,843 |
| 23 Jul 2018 | INR | 225.7 | 226.7 | 224.35 | 224.75 | 224.75 | -1.1 (-0.49%) | 65,133 |
| 20 Jul 2018 | INR | 226.3 | 227.1 | 225 | 225.85 | 225.85 | +0.05 (+0.02%) | 95,378 |
| 19 Jul 2018 | INR | 226.6 | 227.05 | 225.4 | 225.8 | 225.8 | -0.6 (-0.27%) | 118,953 |
| 18 Jul 2018 | INR | 227.15 | 228.05 | 226.2 | 226.4 | 226.4 | -0.5 (-0.22%) | 154,209 |
| 17 Jul 2018 | INR | 226.4 | 228.9 | 226.4 | 226.9 | 226.9 | +0.35 (+0.15%) | 108,189 |
| 16 Jul 2018 | INR | 226.8 | 227.6 | 226.05 | 226.55 | 226.55 | -0.3 (-0.13%) | 115,291 |
| 13 Jul 2018 | INR | 227.2 | 228.55 | 226.5 | 226.85 | 226.85 | +0.05 (+0.02%) | 135,205 |
| 12 Jul 2018 | INR | 224.05 | 227.3 | 223.8 | 226.8 | 226.8 | +5.2 (+2.35%) | 183,163 |
| 11 Jul 2018 | INR | 221.9 | 223.5 | 221.4 | 221.6 | 221.6 | -0.4 (-0.18%) | 134,600 |
| 10 Jul 2018 | INR | 221.15 | 223.1 | 221 | 222 | 222 | +1.15 (+0.52%) | 54,322 |
| 9 Jul 2018 | INR | 220.3 | 221.9 | 220.3 | 220.85 | 220.85 | +0.65 (+0.30%) | 129,624 |
| 6 Jul 2018 | INR | 218 | 220.8 | 218 | 220.2 | 220.2 | +2.55 (+1.17%) | 116,671 |
| 5 Jul 2018 | INR | 216.25 | 220.05 | 215.1 | 217.65 | 217.65 | +1.8 (+0.83%) | 72,469 |
| 4 Jul 2018 | INR | 218.1 | 219.5 | 215.6 | 215.85 | 215.85 | -1.55 (-0.71%) | 88,144 |
| 3 Jul 2018 | INR | 218.35 | 218.85 | 216.95 | 217.4 | 217.4 | -0.65 (-0.30%) | 117,524 |
| 2 Jul 2018 | INR | 219.4 | 219.8 | 216.5 | 218.05 | 218.05 | -1.2 (-0.55%) | 161,985 |
| 29 Jun 2018 | INR | 218.1 | 219.9 | 218.1 | 219.25 | 219.25 | +1.5 (+0.69%) | 129,410 |
| 28 Jun 2018 | INR | 218.9 | 219.05 | 217.7 | 217.75 | 217.75 | -1 (-0.46%) | 60,090 |
| 27 Jun 2018 | INR | 219.55 | 220.65 | 217.5 | 218.75 | 218.75 | -0.45 (-0.21%) | 67,029 |
| 26 Jun 2018 | INR | 219.5 | 220.25 | 219.05 | 219.2 | 219.2 | -0.25 (-0.11%) | 133,053 |
| 25 Jun 2018 | INR | 219.5 | 221.5 | 219.4 | 219.45 | 219.45 | +0.85 (+0.39%) | 113,621 |
| 22 Jun 2018 | INR | 218 | 221 | 216.05 | 218.6 | 218.6 | +1.05 (+0.48%) | 69,423 |
| 21 Jun 2018 | INR | 218.1 | 218.45 | 217.35 | 217.55 | 217.55 | +2.05 (+0.95%) | 23,087 |
| 20 Jun 2018 | INR | 217.8 | 218.05 | 208.25 | 215.5 | 215.5 | -1.8 (-0.83%) | 305,911 |
