| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 232.85 | 234.35 | 229.2 | 231.05 | 115.525 | -5.3 (-2.24%) | 2,782 |
| 30 Jul 2018 | INR | 233 | 238 | 225.45 | 236.35 | 118.175 | +2.15 (+0.92%) | 6,179 |
| 27 Jul 2018 | INR | 217.65 | 239.8 | 217.6 | 234.2 | 117.1 | +10.85 (+4.86%) | 8,542 |
| 26 Jul 2018 | INR | 228 | 230 | 217.1 | 223.35 | 111.675 | -1.6 (-0.71%) | 5,366 |
| 25 Jul 2018 | INR | 211.95 | 228.65 | 211.95 | 224.95 | 112.475 | +14.9 (+7.09%) | 18,962 |
| 24 Jul 2018 | INR | 204.5 | 212.6 | 204.5 | 210.05 | 105.025 | +7.1 (+3.50%) | 24,195 |
| 23 Jul 2018 | INR | 206.75 | 208 | 198.95 | 202.95 | 101.475 | -4.25 (-2.05%) | 5,612 |
| 20 Jul 2018 | INR | 207 | 209 | 201.8 | 207.2 | 103.6 | -3.9 (-1.85%) | 8,507 |
| 19 Jul 2018 | INR | 211.4 | 216.65 | 205.65 | 211.1 | 105.55 | -1.2 (-0.57%) | 6,291 |
| 18 Jul 2018 | INR | 220 | 220 | 209.8 | 212.3 | 106.15 | -3.3 (-1.53%) | 3,249 |
| 17 Jul 2018 | INR | 215.1 | 217.35 | 208.5 | 215.6 | 107.8 | +0.25 (+0.12%) | 9,601 |
| 16 Jul 2018 | INR | 217.25 | 220.5 | 214.9 | 215.35 | 107.675 | -5.9 (-2.67%) | 9,103 |
| 13 Jul 2018 | INR | 231.9 | 232.9 | 206.5 | 221.25 | 110.625 | -10.95 (-4.72%) | 31,899 |
| 12 Jul 2018 | INR | 234.9 | 235.05 | 230.1 | 232.2 | 116.1 | +0.3 (+0.13%) | 11,674 |
| 11 Jul 2018 | INR | 231.3 | 236.6 | 230.15 | 231.9 | 115.95 | +2.75 (+1.20%) | 5,499 |
| 10 Jul 2018 | INR | 233.6 | 235.9 | 227 | 229.15 | 114.575 | -1.2 (-0.52%) | 10,675 |
| 9 Jul 2018 | INR | 232.2 | 233.95 | 227.05 | 230.35 | 115.175 | +2.85 (+1.25%) | 21,448 |
| 6 Jul 2018 | INR | 217 | 232.4 | 217 | 227.5 | 113.75 | -2.8 (-1.22%) | 4,099 |
| 5 Jul 2018 | INR | 223.2 | 233.35 | 223.2 | 230.3 | 115.15 | +6.05 (+2.70%) | 11,322 |
| 4 Jul 2018 | INR | 227.7 | 227.7 | 218.05 | 224.25 | 112.125 | -1.45 (-0.64%) | 5,666 |
| 3 Jul 2018 | INR | 223.7 | 227.5 | 220.7 | 225.7 | 112.85 | +3.95 (+1.78%) | 7,169 |
| 2 Jul 2018 | INR | 219 | 225 | 212.1 | 221.75 | 110.875 | +5.45 (+2.52%) | 12,464 |
| 29 Jun 2018 | INR | 215 | 220.65 | 210 | 216.3 | 108.15 | +7.4 (+3.54%) | 23,481 |
| 28 Jun 2018 | INR | 214.2 | 214.2 | 201.4 | 208.9 | 104.45 | -6.15 (-2.86%) | 66,829 |
| 27 Jun 2018 | INR | 228 | 229.05 | 211.6 | 215.05 | 107.525 | -12.55 (-5.51%) | 536,868 |
| 26 Jun 2018 | INR | 235 | 239.55 | 223 | 227.6 | 113.8 | -11.8 (-4.93%) | 10,529 |
| 25 Jun 2018 | INR | 242.1 | 242.95 | 236.05 | 239.4 | 119.7 | -3.8 (-1.56%) | 7,807 |
| 22 Jun 2018 | INR | 241 | 244.55 | 238.25 | 243.2 | 121.6 | +3.15 (+1.31%) | 14,531 |
| 21 Jun 2018 | INR | 236 | 244.65 | 234.3 | 240.05 | 120.025 | +4.6 (+1.95%) | 45,825 |
| 20 Jun 2018 | INR | 251.1 | 251.4 | 233 | 235.45 | 117.725 | -13.65 (-5.48%) | 18,810 |
