| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 233.6 | 237.3 | 231.1 | 235.55 | 58.8875 | +1.5 (+0.64%) | 19,028 |
| 30 Jul 2018 | INR | 237.2 | 237.5 | 232.9 | 234.05 | 58.5125 | -3.5 (-1.47%) | 12,611 |
| 27 Jul 2018 | INR | 237.8 | 244.8 | 236.5 | 237.55 | 59.3875 | -0.05 (-0.02%) | 18,135 |
| 26 Jul 2018 | INR | 238.8 | 240.3 | 236.25 | 237.6 | 59.4 | -1.1 (-0.46%) | 17,314 |
| 25 Jul 2018 | INR | 243.5 | 243.5 | 235.7 | 238.7 | 59.675 | -5.15 (-2.11%) | 15,256 |
| 24 Jul 2018 | INR | 241.5 | 244.45 | 239.2 | 243.85 | 60.9625 | +2.45 (+1.01%) | 16,195 |
| 23 Jul 2018 | INR | 244.5 | 245.3 | 240 | 241.4 | 60.35 | -3 (-1.23%) | 13,956 |
| 20 Jul 2018 | INR | 242.3 | 245 | 240 | 244.4 | 61.1 | +1.85 (+0.76%) | 16,384 |
| 19 Jul 2018 | INR | 241.2 | 244 | 240 | 242.55 | 60.6375 | +1.55 (+0.64%) | 17,423 |
| 18 Jul 2018 | INR | 246.8 | 246.8 | 240.85 | 241 | 60.25 | -3.55 (-1.45%) | 15,834 |
| 17 Jul 2018 | INR | 242.6 | 244.9 | 241 | 244.55 | 61.1375 | +1.65 (+0.68%) | 18,791 |
| 16 Jul 2018 | INR | 243.6 | 244.95 | 239.8 | 242.9 | 60.725 | -0.6 (-0.25%) | 17,488 |
| 13 Jul 2018 | INR | 244.5 | 249.3 | 241.9 | 243.5 | 60.875 | -0.8 (-0.33%) | 16,913 |
| 12 Jul 2018 | INR | 243.3 | 247 | 241 | 244.3 | 61.075 | +0.55 (+0.23%) | 19,544 |
| 11 Jul 2018 | INR | 242.9 | 244.8 | 240 | 243.75 | 60.9375 | +0.4 (+0.16%) | 12,544 |
| 10 Jul 2018 | INR | 245.3 | 246.5 | 241.7 | 243.35 | 60.8375 | -1.8 (-0.73%) | 14,352 |
| 9 Jul 2018 | INR | 244.1 | 245.2 | 237.6 | 245.15 | 61.2875 | +0.6 (+0.25%) | 65,697 |
| 6 Jul 2018 | INR | 242.5 | 247 | 240.8 | 244.55 | 61.1375 | +2.15 (+0.89%) | 20,668 |
| 5 Jul 2018 | INR | 244.6 | 245.1 | 240 | 242.4 | 60.6 | -2.4 (-0.98%) | 19,921 |
| 4 Jul 2018 | INR | 243.5 | 245 | 240.05 | 244.8 | 61.2 | +0.9 (+0.37%) | 19,039 |
| 3 Jul 2018 | INR | 241.9 | 246 | 236 | 243.9 | 60.975 | +1.8 (+0.74%) | 63,556 |
| 2 Jul 2018 | INR | 243.1 | 244.95 | 233.6 | 242.1 | 60.525 | -1.4 (-0.57%) | 60,580 |
| 29 Jun 2018 | INR | 240.9 | 245.3 | 240.75 | 243.5 | 60.875 | +2.8 (+1.16%) | 19,446 |
| 28 Jun 2018 | INR | 241.2 | 246.3 | 239.8 | 240.7 | 60.175 | -0.4 (-0.17%) | 19,037 |
| 27 Jun 2018 | INR | 243.7 | 245 | 241 | 241.1 | 60.275 | -2.55 (-1.05%) | 17,812 |
| 26 Jun 2018 | INR | 242.55 | 245.05 | 241.05 | 243.65 | 60.9125 | +0.6 (+0.25%) | 21,861 |
| 25 Jun 2018 | INR | 243.8 | 247.3 | 240.4 | 243.05 | 60.7625 | -0.85 (-0.35%) | 17,370 |
| 22 Jun 2018 | INR | 242.9 | 245.5 | 241 | 243.9 | 60.975 | +1.2 (+0.49%) | 20,463 |
| 21 Jun 2018 | INR | 245.2 | 248.3 | 242.65 | 242.7 | 60.675 | -2.3 (-0.94%) | 24,525 |
| 20 Jun 2018 | INR | 243 | 247.5 | 242 | 245 | 61.25 | +2.1 (+0.86%) | 20,085 |
