| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 249 | 249 | 234.6 | 237.25 | 237.25 | -10.75 (-4.33%) | 12,531 |
| 30 Jul 2018 | INR | 251 | 251 | 245 | 248 | 248 | -2.9 (-1.16%) | 5,143 |
| 27 Jul 2018 | INR | 264 | 264 | 249.8 | 250.9 | 250.9 | -6.6 (-2.56%) | 3,888 |
| 26 Jul 2018 | INR | 268 | 268 | 256.3 | 257.5 | 257.5 | -7.75 (-2.92%) | 1,581 |
| 25 Jul 2018 | INR | 264.45 | 267.9 | 262.4 | 265.25 | 265.25 | +1.9 (+0.72%) | 4,133 |
| 24 Jul 2018 | INR | 261.6 | 265.5 | 260.5 | 263.35 | 263.35 | +0.55 (+0.21%) | 2,500 |
| 23 Jul 2018 | INR | 263.7 | 265.5 | 255.2 | 262.8 | 262.8 | +1.25 (+0.48%) | 4,612 |
| 20 Jul 2018 | INR | 260.05 | 264.95 | 256 | 261.55 | 261.55 | -3.75 (-1.41%) | 6,375 |
| 19 Jul 2018 | INR | 255 | 266.7 | 250.5 | 265.3 | 265.3 | +11.5 (+4.53%) | 26,926 |
| 18 Jul 2018 | INR | 256.8 | 257.3 | 252.1 | 253.8 | 253.8 | +1.6 (+0.63%) | 3,515 |
| 17 Jul 2018 | INR | 247.1 | 258 | 246.45 | 252.2 | 252.2 | -23.65 (-8.57%) | 47,873 |
| 16 Jul 2018 | INR | 284.5 | 284.5 | 273.85 | 275.85 | 275.85 | -7.95 (-2.80%) | 65,831 |
| 13 Jul 2018 | INR | 284.9 | 287 | 279.95 | 283.8 | 283.8 | +1.9 (+0.67%) | 86,487 |
| 12 Jul 2018 | INR | 280 | 285 | 279.85 | 281.9 | 281.9 | +1.55 (+0.55%) | 31,893 |
| 11 Jul 2018 | INR | 268 | 281.25 | 268 | 280.35 | 280.35 | +1.55 (+0.56%) | 11,301 |
| 10 Jul 2018 | INR | 280.95 | 282.9 | 277.8 | 278.8 | 278.8 | +1.45 (+0.52%) | 23,965 |
| 9 Jul 2018 | INR | 270 | 280.5 | 266.25 | 277.35 | 277.35 | +16.2 (+6.20%) | 55,533 |
| 6 Jul 2018 | INR | 261.5 | 263.95 | 256.2 | 261.15 | 261.15 | +4.15 (+1.61%) | 4,057 |
| 5 Jul 2018 | INR | 265.85 | 266.55 | 256.8 | 257 | 257 | -5.55 (-2.11%) | 5,000 |
| 4 Jul 2018 | INR | 262 | 264.6 | 261.9 | 262.55 | 262.55 | -0.35 (-0.13%) | 1,246 |
| 3 Jul 2018 | INR | 262 | 263.3 | 261.2 | 262.9 | 262.9 | +0.9 (+0.34%) | 2,325 |
| 2 Jul 2018 | INR | 256.6 | 263.25 | 256.6 | 262 | 262 | +5.1 (+1.99%) | 1,163 |
| 29 Jun 2018 | INR | 253 | 264.8 | 253 | 256.9 | 256.9 | +1.9 (+0.75%) | 4,886 |
| 28 Jun 2018 | INR | 251 | 255 | 251 | 255 | 255 | +3.85 (+1.53%) | 3,195 |
| 27 Jun 2018 | INR | 247 | 253 | 242.8 | 251.15 | 251.15 | +3.7 (+1.50%) | 4,482 |
| 26 Jun 2018 | INR | 247.1 | 253.2 | 245.6 | 247.45 | 247.45 | -3.7 (-1.47%) | 5,904 |
| 25 Jun 2018 | INR | 255.9 | 257 | 245.3 | 251.15 | 251.15 | -4.35 (-1.70%) | 7,510 |
| 22 Jun 2018 | INR | 257.8 | 262.25 | 252.55 | 255.5 | 255.5 | -1.6 (-0.62%) | 1,549 |
| 21 Jun 2018 | INR | 260.65 | 261.2 | 247 | 257.1 | 257.1 | -3.55 (-1.36%) | 4,595 |
| 20 Jun 2018 | INR | 263 | 265 | 258.65 | 260.65 | 260.65 | -2.95 (-1.12%) | 3,656 |
