| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 189.7 | 217.75 | 189.5 | 195.35 | 130.2333 | +6.95 (+3.69%) | 49,198 |
| 30 Jul 2018 | INR | 188.95 | 189.4 | 184 | 188.4 | 125.6 | +1.55 (+0.83%) | 1,092 |
| 27 Jul 2018 | INR | 184 | 188 | 184 | 186.85 | 124.5667 | +0.85 (+0.46%) | 1,381 |
| 26 Jul 2018 | INR | 186.2 | 189.65 | 183.75 | 186 | 124 | -2.5 (-1.33%) | 532 |
| 25 Jul 2018 | INR | 186.85 | 190.95 | 186.85 | 188.5 | 125.6667 | +3.5 (+1.89%) | 37,434 |
| 24 Jul 2018 | INR | 186.35 | 190 | 184.25 | 185 | 123.3333 | -0.2 (-0.11%) | 783 |
| 23 Jul 2018 | INR | 188.9 | 188.9 | 183.35 | 185.2 | 123.4667 | +4.8 (+2.66%) | 247 |
| 20 Jul 2018 | INR | 180.25 | 188.6 | 179 | 180.4 | 120.2667 | -1.7 (-0.93%) | 1,394 |
| 19 Jul 2018 | INR | 189.9 | 190.75 | 177 | 182.1 | 121.4 | -5.5 (-2.93%) | 3,582 |
| 18 Jul 2018 | INR | 193.9 | 193.95 | 185.35 | 187.6 | 125.0667 | -2.7 (-1.42%) | 2,931 |
| 17 Jul 2018 | INR | 190.45 | 193.65 | 190 | 190.3 | 126.8667 | -3.7 (-1.91%) | 491 |
| 16 Jul 2018 | INR | 200 | 200 | 193.1 | 194 | 129.3333 | -8.8 (-4.34%) | 1,491 |
| 13 Jul 2018 | INR | 198.2 | 202.8 | 192 | 202.8 | 135.2 | -0.85 (-0.42%) | 578 |
| 12 Jul 2018 | INR | 206.05 | 206.05 | 198.6 | 203.65 | 135.7667 | +2.6 (+1.29%) | 2,424 |
| 11 Jul 2018 | INR | 207.15 | 207.15 | 200.25 | 201.05 | 134.0333 | -2.4 (-1.18%) | 462 |
| 10 Jul 2018 | INR | 203.9 | 209 | 201.5 | 203.45 | 135.6333 | -2.75 (-1.33%) | 119,174 |
| 9 Jul 2018 | INR | 206 | 212.15 | 202.9 | 206.2 | 137.4667 | +0.8 (+0.39%) | 2,929 |
| 6 Jul 2018 | INR | 204.05 | 210.1 | 204 | 205.4 | 136.9333 | -0.9 (-0.44%) | 4,192 |
| 5 Jul 2018 | INR | 211 | 212.3 | 205 | 206.3 | 137.5333 | -7.65 (-3.58%) | 869 |
| 4 Jul 2018 | INR | 206 | 214.3 | 204.55 | 213.95 | 142.6333 | +4.4 (+2.10%) | 717 |
| 3 Jul 2018 | INR | 210.6 | 216.8 | 209 | 209.55 | 139.7 | -0.95 (-0.45%) | 517 |
| 2 Jul 2018 | INR | 213.8 | 215.65 | 207 | 210.5 | 140.3333 | -4 (-1.86%) | 771 |
| 29 Jun 2018 | INR | 212.6 | 216.9 | 210.5 | 214.5 | 143 | +3.7 (+1.76%) | 797 |
| 28 Jun 2018 | INR | 215.55 | 216 | 210.05 | 210.8 | 140.5333 | -7.3 (-3.35%) | 69,617 |
| 27 Jun 2018 | INR | 220 | 222 | 213.05 | 218.1 | 145.4 | +0.7 (+0.32%) | 730 |
| 26 Jun 2018 | INR | 220 | 220.25 | 213.75 | 217.4 | 144.9333 | +0.35 (+0.16%) | 3,615 |
| 25 Jun 2018 | INR | 224 | 225 | 216 | 217.05 | 144.7 | -9.4 (-4.15%) | 666 |
| 22 Jun 2018 | INR | 224.2 | 231.9 | 222.65 | 226.45 | 150.9667 | +0.5 (+0.22%) | 1,499 |
| 21 Jun 2018 | INR | 230.5 | 234 | 225.2 | 225.95 | 150.6333 | -3.25 (-1.42%) | 757 |
| 20 Jun 2018 | INR | 240.15 | 240.15 | 224.5 | 229.2 | 152.8 | -6.95 (-2.94%) | 3,434 |
