| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 240 | 252 | 238.85 | 242.65 | 242.65 | +3.6 (+1.51%) | 20,730 |
| 30 Jul 2018 | INR | 244.05 | 246 | 238.4 | 239.05 | 239.05 | -5.5 (-2.25%) | 35,429 |
| 27 Jul 2018 | INR | 241.8 | 247.15 | 238 | 244.55 | 244.55 | +6.75 (+2.84%) | 42,347 |
| 26 Jul 2018 | INR | 236 | 241.5 | 234.1 | 237.8 | 237.8 | +2.35 (+1.00%) | 2,580,501 |
| 25 Jul 2018 | INR | 242 | 242.05 | 233 | 235.45 | 235.45 | -6.25 (-2.59%) | 51,971 |
| 24 Jul 2018 | INR | 237.2 | 243.45 | 233.6 | 241.7 | 241.7 | +2.5 (+1.05%) | 29,717 |
| 23 Jul 2018 | INR | 240.8 | 243 | 235.15 | 239.2 | 239.2 | +5 (+2.13%) | 538,872 |
| 20 Jul 2018 | INR | 230.95 | 235.75 | 229.9 | 234.2 | 234.2 | +3.8 (+1.65%) | 12,333 |
| 19 Jul 2018 | INR | 231.85 | 233.8 | 227.35 | 230.4 | 230.4 | -2.1 (-0.90%) | 2,758 |
| 18 Jul 2018 | INR | 227 | 245.25 | 226.4 | 232.5 | 232.5 | +4.2 (+1.84%) | 28,835 |
| 17 Jul 2018 | INR | 231.55 | 232.15 | 227 | 228.3 | 228.3 | -2.2 (-0.95%) | 15,385 |
| 16 Jul 2018 | INR | 234 | 236.65 | 225.9 | 230.5 | 230.5 | -1.7 (-0.73%) | 14,755 |
| 13 Jul 2018 | INR | 244 | 244 | 231.65 | 232.2 | 232.2 | -3.5 (-1.48%) | 5,995 |
| 12 Jul 2018 | INR | 237.25 | 237.45 | 234.15 | 235.7 | 235.7 | +1.45 (+0.62%) | 17,354 |
| 11 Jul 2018 | INR | 233 | 238.65 | 231.05 | 234.25 | 234.25 | +4.75 (+2.07%) | 30,372 |
| 10 Jul 2018 | INR | 228.3 | 231 | 224.75 | 229.5 | 229.5 | +1.25 (+0.55%) | 8,051 |
| 9 Jul 2018 | INR | 229.8 | 232 | 225.75 | 228.25 | 228.25 | +0.05 (+0.02%) | 7,918 |
| 6 Jul 2018 | INR | 226 | 229.2 | 225.3 | 228.2 | 228.2 | -0.15 (-0.07%) | 11,546 |
| 5 Jul 2018 | INR | 224.15 | 229.45 | 222.65 | 228.35 | 228.35 | +2.25 (+1.00%) | 6,964 |
| 4 Jul 2018 | INR | 225 | 227.35 | 224.25 | 226.1 | 226.1 | +0.7 (+0.31%) | 4,841 |
| 3 Jul 2018 | INR | 225.45 | 229.4 | 222.45 | 225.4 | 225.4 | +0.05 (+0.02%) | 12,358 |
| 2 Jul 2018 | INR | 224 | 226.85 | 223 | 225.35 | 225.35 | -1.25 (-0.55%) | 16,793 |
| 29 Jun 2018 | INR | 218.5 | 228.4 | 218.5 | 226.6 | 226.6 | +6.95 (+3.16%) | 20,788 |
| 28 Jun 2018 | INR | 218.5 | 228.4 | 216.3 | 219.65 | 219.65 | -0.1 (-0.05%) | 41,255 |
| 27 Jun 2018 | INR | 222.5 | 222.55 | 214 | 219.75 | 219.75 | -3.65 (-1.63%) | 9,318 |
| 26 Jun 2018 | INR | 225 | 228.3 | 222 | 223.4 | 223.4 | -4.6 (-2.02%) | 7,808 |
| 25 Jun 2018 | INR | 220 | 230 | 215.8 | 228 | 228 | +3.85 (+1.72%) | 9,971 |
| 22 Jun 2018 | INR | 223.1 | 226 | 220 | 224.15 | 224.15 | +1.25 (+0.56%) | 9,545 |
| 21 Jun 2018 | INR | 218.25 | 225.3 | 215.25 | 222.9 | 222.9 | +4.65 (+2.13%) | 14,098 |
| 20 Jun 2018 | INR | 217 | 220.9 | 214 | 218.25 | 218.25 | +1.15 (+0.53%) | 12,841 |
