| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 288.95 | 288.95 | 283 | 284 | 284 | -5.8 (-2.00%) | 1,943 |
| 30 Jul 2018 | INR | 287.55 | 294 | 277 | 289.8 | 289.8 | +2.2 (+0.76%) | 23,215 |
| 27 Jul 2018 | INR | 286.05 | 291.1 | 283 | 287.6 | 287.6 | -0.4 (-0.14%) | 20,953 |
| 26 Jul 2018 | INR | 282.8 | 299 | 282.8 | 288 | 288 | +5.15 (+1.82%) | 43,499 |
| 25 Jul 2018 | INR | 279.9 | 287.4 | 273.65 | 282.85 | 282.85 | +9.85 (+3.61%) | 55,060 |
| 24 Jul 2018 | INR | 277.95 | 287.5 | 269.95 | 273 | 273 | +18.3 (+7.18%) | 110,428 |
| 23 Jul 2018 | INR | 255.75 | 266 | 245.05 | 254.7 | 254.7 | -3.85 (-1.49%) | 5,692 |
| 20 Jul 2018 | INR | 262.75 | 266.35 | 255 | 258.55 | 258.55 | -5.05 (-1.92%) | 489,276 |
| 19 Jul 2018 | INR | 261.3 | 268 | 257.5 | 263.6 | 263.6 | +0.6 (+0.23%) | 3,081 |
| 18 Jul 2018 | INR | 268 | 268.7 | 260 | 263 | 263 | -2.1 (-0.79%) | 7,054 |
| 17 Jul 2018 | INR | 253.1 | 266.7 | 253.05 | 265.1 | 265.1 | +7.15 (+2.77%) | 6,384 |
| 16 Jul 2018 | INR | 266 | 266 | 254.7 | 257.95 | 257.95 | -7.8 (-2.94%) | 3,474 |
| 13 Jul 2018 | INR | 284 | 284 | 252 | 265.75 | 265.75 | -5.9 (-2.17%) | 10,769 |
| 12 Jul 2018 | INR | 277 | 280.25 | 268.05 | 271.65 | 271.65 | -6.1 (-2.20%) | 7,017 |
| 11 Jul 2018 | INR | 294 | 294 | 274.05 | 277.75 | 277.75 | -8.05 (-2.82%) | 10,724 |
| 10 Jul 2018 | INR | 291 | 291 | 285.15 | 285.8 | 285.8 | -0.05 (-0.02%) | 2,402 |
| 9 Jul 2018 | INR | 293.75 | 294.7 | 284.05 | 285.85 | 285.85 | -6.25 (-2.14%) | 1,570 |
| 6 Jul 2018 | INR | 287.35 | 298.75 | 287.35 | 292.1 | 292.1 | +3.8 (+1.32%) | 3,584 |
| 5 Jul 2018 | INR | 298.9 | 298.9 | 286.45 | 288.3 | 288.3 | -11 (-3.68%) | 3,028 |
| 4 Jul 2018 | INR | 300 | 302.5 | 295.45 | 299.3 | 299.3 | +5.3 (+1.80%) | 2,305 |
| 3 Jul 2018 | INR | 287.75 | 296.7 | 287.75 | 294 | 294 | +9.05 (+3.18%) | 1,359 |
| 2 Jul 2018 | INR | 293.9 | 293.9 | 282.95 | 284.95 | 284.95 | -7.1 (-2.43%) | 1,964 |
| 29 Jun 2018 | INR | 288.85 | 293.95 | 286.6 | 292.05 | 292.05 | +10.75 (+3.82%) | 3,859 |
| 28 Jun 2018 | INR | 274.55 | 287.35 | 274 | 281.3 | 281.3 | +6.2 (+2.25%) | 14,668 |
| 27 Jun 2018 | INR | 291 | 291 | 260.6 | 275.1 | 275.1 | -16.2 (-5.56%) | 12,283 |
| 26 Jun 2018 | INR | 296.75 | 298.35 | 284.9 | 291.3 | 291.3 | -7.15 (-2.40%) | 5,836 |
| 25 Jun 2018 | INR | 303.5 | 306 | 297 | 298.45 | 298.45 | -5.55 (-1.83%) | 9,590 |
| 22 Jun 2018 | INR | 319 | 319 | 302.05 | 304 | 304 | -8 (-2.56%) | 21,676 |
| 21 Jun 2018 | INR | 313.9 | 316.45 | 311.1 | 312 | 312 | -1.55 (-0.49%) | 102,267 |
| 20 Jun 2018 | INR | 311.8 | 317.35 | 311.8 | 313.55 | 313.55 | +3.75 (+1.21%) | 3,751 |
