| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 201.3 | 204.25 | 199 | 200.8 | 20.08 | -1.7 (-0.84%) | 78,590 |
| 30 Jul 2018 | INR | 203 | 206.9 | 199.25 | 202.5 | 20.25 | +0.1 (+0.05%) | 264,246 |
| 27 Jul 2018 | INR | 207 | 208.25 | 201.35 | 202.4 | 20.24 | -3.8 (-1.84%) | 178,951 |
| 26 Jul 2018 | INR | 195.7 | 207.25 | 193.15 | 206.2 | 20.62 | +11.8 (+6.07%) | 321,780 |
| 25 Jul 2018 | INR | 201.8 | 203.9 | 193 | 194.4 | 19.44 | -2.85 (-1.44%) | 182,904 |
| 24 Jul 2018 | INR | 186.25 | 200.1 | 186.25 | 197.25 | 19.725 | +8.05 (+4.25%) | 164,387 |
| 23 Jul 2018 | INR | 188.65 | 192.2 | 185.2 | 189.2 | 18.92 | +0.9 (+0.48%) | 74,344 |
| 20 Jul 2018 | INR | 188.4 | 191 | 185.1 | 188.3 | 18.83 | -1.55 (-0.82%) | 80,045 |
| 19 Jul 2018 | INR | 193 | 193 | 184.05 | 189.85 | 18.985 | -0.8 (-0.42%) | 233,429 |
| 18 Jul 2018 | INR | 198.8 | 198.95 | 185.55 | 190.65 | 19.065 | -4.5 (-2.31%) | 207,210 |
| 17 Jul 2018 | INR | 187.2 | 196.1 | 186.6 | 195.15 | 19.515 | +4.4 (+2.31%) | 264,490 |
| 16 Jul 2018 | INR | 203 | 204.05 | 186.3 | 190.75 | 19.075 | -13.4 (-6.56%) | 1,176,026 |
| 13 Jul 2018 | INR | 205 | 207.05 | 200.9 | 204.15 | 20.415 | +0.15 (+0.07%) | 67,290 |
| 12 Jul 2018 | INR | 212.55 | 214.75 | 202.8 | 204 | 20.4 | -7.95 (-3.75%) | 131,499 |
| 11 Jul 2018 | INR | 210 | 215.5 | 210 | 211.95 | 21.195 | -0.65 (-0.31%) | 359,443 |
| 10 Jul 2018 | INR | 213.1 | 216 | 211.8 | 212.6 | 21.26 | +0.8 (+0.38%) | 76,582 |
| 9 Jul 2018 | INR | 209 | 213.45 | 205.8 | 211.8 | 21.18 | +4.15 (+2.00%) | 135,702 |
| 6 Jul 2018 | INR | 207 | 211.5 | 205.95 | 207.65 | 20.765 | -1.25 (-0.60%) | 208,302 |
| 5 Jul 2018 | INR | 207 | 214 | 207 | 208.9 | 20.89 | -0.6 (-0.29%) | 98,974 |
| 4 Jul 2018 | INR | 206.1 | 210.5 | 204 | 209.5 | 20.95 | +1 (+0.48%) | 79,376 |
| 3 Jul 2018 | INR | 204 | 210.15 | 203 | 208.5 | 20.85 | +2.65 (+1.29%) | 73,454 |
| 2 Jul 2018 | INR | 209.25 | 211.3 | 202.1 | 205.85 | 20.585 | -5.2 (-2.46%) | 99,629 |
| 29 Jun 2018 | INR | 203.1 | 213.3 | 203.1 | 211.05 | 21.105 | +8 (+3.94%) | 91,489 |
| 28 Jun 2018 | INR | 210 | 214.45 | 201 | 203.05 | 20.305 | -9.1 (-4.29%) | 702,520 |
| 27 Jun 2018 | INR | 220 | 220.2 | 209.75 | 212.15 | 21.215 | -7.55 (-3.44%) | 97,809 |
| 26 Jun 2018 | INR | 218.2 | 221.7 | 217.45 | 219.7 | 21.97 | -0.4 (-0.18%) | 75,878 |
| 25 Jun 2018 | INR | 225 | 229.15 | 219.1 | 220.1 | 22.01 | -6.8 (-3.00%) | 58,953 |
| 22 Jun 2018 | INR | 223.5 | 227.8 | 221.3 | 226.9 | 22.69 | +2.6 (+1.16%) | 62,414 |
| 21 Jun 2018 | INR | 224.3 | 228.8 | 223 | 224.3 | 22.43 | -1.7 (-0.75%) | 155,570 |
| 20 Jun 2018 | INR | 224.6 | 227.75 | 224.4 | 226 | 22.6 | +2.05 (+0.92%) | 50,251 |
