| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 269 | 269 | 264.95 | 266.7 | 266.7 | -3 (-1.11%) | 10,246 |
| 30 Jul 2018 | INR | 267.65 | 274.55 | 267 | 269.7 | 269.7 | +4.3 (+1.62%) | 13,397 |
| 27 Jul 2018 | INR | 263 | 270.35 | 262 | 265.4 | 265.4 | +3.85 (+1.47%) | 35,298 |
| 26 Jul 2018 | INR | 260.75 | 265 | 259 | 261.55 | 261.55 | -1.25 (-0.48%) | 8,063 |
| 25 Jul 2018 | INR | 269.1 | 269.75 | 262.25 | 262.8 | 262.8 | -5.65 (-2.10%) | 9,813 |
| 24 Jul 2018 | INR | 252.75 | 272.55 | 251.05 | 268.45 | 268.45 | +13.85 (+5.44%) | 57,429 |
| 23 Jul 2018 | INR | 252.6 | 255.9 | 247.95 | 254.6 | 254.6 | +6.05 (+2.43%) | 17,374 |
| 20 Jul 2018 | INR | 250 | 252.45 | 246.5 | 248.55 | 248.55 | -2 (-0.80%) | 12,119 |
| 19 Jul 2018 | INR | 254.15 | 255 | 244.2 | 250.55 | 250.55 | -3.85 (-1.51%) | 32,072 |
| 18 Jul 2018 | INR | 257 | 263 | 251 | 254.4 | 254.4 | -4.5 (-1.74%) | 14,860 |
| 17 Jul 2018 | INR | 259.65 | 265.85 | 251.5 | 258.9 | 258.9 | -1.8 (-0.69%) | 26,049 |
| 16 Jul 2018 | INR | 273 | 273 | 258.25 | 260.7 | 260.7 | -11.45 (-4.21%) | 13,768 |
| 13 Jul 2018 | INR | 273.1 | 275.95 | 270.05 | 272.15 | 272.15 | -3.4 (-1.23%) | 10,308 |
| 12 Jul 2018 | INR | 277.7 | 284 | 271.05 | 275.55 | 275.55 | -2.1 (-0.76%) | 12,538 |
| 11 Jul 2018 | INR | 282 | 284.8 | 276.8 | 277.65 | 277.65 | -5.15 (-1.82%) | 8,031 |
| 10 Jul 2018 | INR | 280.2 | 286.9 | 280.15 | 282.8 | 282.8 | +3.3 (+1.18%) | 20,158 |
| 9 Jul 2018 | INR | 275.25 | 283 | 274.85 | 279.5 | 279.5 | +7.6 (+2.80%) | 18,026 |
| 6 Jul 2018 | INR | 270.6 | 274 | 267.65 | 271.9 | 271.9 | +1.3 (+0.48%) | 10,878 |
| 5 Jul 2018 | INR | 272.95 | 272.95 | 269.35 | 270.6 | 270.6 | -1.1 (-0.40%) | 13,642 |
| 4 Jul 2018 | INR | 272.1 | 275.9 | 270.9 | 271.7 | 271.7 | -0.65 (-0.24%) | 18,142 |
| 3 Jul 2018 | INR | 273 | 276.85 | 270.65 | 272.35 | 272.35 | -1.45 (-0.53%) | 27,040 |
| 2 Jul 2018 | INR | 272 | 275.2 | 266.45 | 273.8 | 273.8 | +1.65 (+0.61%) | 21,702 |
| 29 Jun 2018 | INR | 273.7 | 278.85 | 270 | 272.15 | 272.15 | +3.35 (+1.25%) | 14,731 |
| 28 Jun 2018 | INR | 266 | 273 | 263.5 | 268.8 | 268.8 | +1.95 (+0.73%) | 12,939 |
| 27 Jun 2018 | INR | 277.9 | 279.55 | 263.95 | 266.85 | 266.85 | -9.55 (-3.46%) | 27,607 |
| 26 Jun 2018 | INR | 274 | 282 | 274 | 276.4 | 276.4 | +0.1 (+0.04%) | 29,161 |
| 25 Jun 2018 | INR | 282.45 | 284.1 | 274.7 | 276.3 | 276.3 | -5.2 (-1.85%) | 29,826 |
| 22 Jun 2018 | INR | 280 | 286.45 | 280 | 281.5 | 281.5 | -0.4 (-0.14%) | 19,583 |
| 21 Jun 2018 | INR | 287.2 | 288.75 | 278.15 | 281.9 | 281.9 | -4.8 (-1.67%) | 12,268 |
| 20 Jun 2018 | INR | 285.5 | 294.85 | 285 | 286.7 | 286.7 | +2.6 (+0.92%) | 26,718 |
