| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 260.5 | 266 | 260.5 | 263.15 | 263.15 | +2.95 (+1.13%) | 12,733 |
| 30 Jul 2018 | INR | 263.85 | 268 | 258 | 260.2 | 260.2 | -1.25 (-0.48%) | 10,537 |
| 27 Jul 2018 | INR | 261.5 | 270 | 259.4 | 261.45 | 261.45 | +0.8 (+0.31%) | 12,452 |
| 26 Jul 2018 | INR | 262.5 | 264 | 259 | 260.65 | 260.65 | +0.75 (+0.29%) | 6,851 |
| 25 Jul 2018 | INR | 268 | 268 | 259 | 259.9 | 259.9 | -5.55 (-2.09%) | 7,287 |
| 24 Jul 2018 | INR | 254.1 | 269.4 | 254 | 265.45 | 265.45 | +12.15 (+4.80%) | 12,572 |
| 23 Jul 2018 | INR | 256.95 | 258 | 247.1 | 253.3 | 253.3 | -6.75 (-2.60%) | 11,598 |
| 20 Jul 2018 | INR | 262.55 | 269 | 251 | 260.05 | 260.05 | +0.75 (+0.29%) | 13,743 |
| 19 Jul 2018 | INR | 259.8 | 265 | 254.85 | 259.3 | 259.3 | -1.55 (-0.59%) | 12,972 |
| 18 Jul 2018 | INR | 267.05 | 267.1 | 258.1 | 260.85 | 260.85 | -4.25 (-1.60%) | 5,280 |
| 17 Jul 2018 | INR | 269.55 | 271.85 | 263 | 265.1 | 265.1 | -3.85 (-1.43%) | 8,999 |
| 16 Jul 2018 | INR | 272.3 | 274.8 | 268 | 268.95 | 268.95 | -3.3 (-1.21%) | 8,097 |
| 13 Jul 2018 | INR | 275 | 277.6 | 271.4 | 272.25 | 272.25 | -2.8 (-1.02%) | 3,462 |
| 12 Jul 2018 | INR | 275.75 | 283.85 | 273.9 | 275.05 | 275.05 | +0.8 (+0.29%) | 11,942 |
| 11 Jul 2018 | INR | 277.8 | 281.2 | 273.15 | 274.25 | 274.25 | -4.05 (-1.46%) | 6,330 |
| 10 Jul 2018 | INR | 277 | 281 | 276.05 | 278.3 | 278.3 | +2.5 (+0.91%) | 8,737 |
| 9 Jul 2018 | INR | 273.25 | 279.45 | 273 | 275.8 | 275.8 | +2.7 (+0.99%) | 9,686 |
| 6 Jul 2018 | INR | 270.55 | 278.15 | 270.55 | 273.1 | 273.1 | -1.4 (-0.51%) | 8,565 |
| 5 Jul 2018 | INR | 271 | 278 | 269.75 | 274.5 | 274.5 | +2.2 (+0.81%) | 14,158 |
| 4 Jul 2018 | INR | 272.25 | 282.5 | 270 | 272.3 | 272.3 | +0.1 (+0.04%) | 8,306 |
| 3 Jul 2018 | INR | 266.1 | 274.5 | 266.1 | 272.2 | 272.2 | +3.45 (+1.28%) | 14,226 |
| 2 Jul 2018 | INR | 267.2 | 273.05 | 266.5 | 268.75 | 268.75 | -0.9 (-0.33%) | 18,440 |
| 29 Jun 2018 | INR | 265.9 | 272.4 | 265.9 | 269.65 | 269.65 | +6.8 (+2.59%) | 19,717 |
| 28 Jun 2018 | INR | 266.45 | 273.3 | 261 | 262.85 | 262.85 | -1.55 (-0.59%) | 35,076 |
| 27 Jun 2018 | INR | 272.9 | 282.5 | 256.5 | 264.4 | 264.4 | -10.75 (-3.91%) | 48,917 |
| 26 Jun 2018 | INR | 282.05 | 283.55 | 273.55 | 275.15 | 275.15 | -7.9 (-2.79%) | 23,019 |
| 25 Jun 2018 | INR | 285 | 289 | 281.25 | 283.05 | 283.05 | -2.35 (-0.82%) | 24,829 |
| 22 Jun 2018 | INR | 286 | 317.5 | 281 | 285.4 | 285.4 | -2.5 (-0.87%) | 157,736 |
| 21 Jun 2018 | INR | 280.05 | 290 | 278.6 | 287.9 | 287.9 | +9.05 (+3.25%) | 26,974 |
| 20 Jun 2018 | INR | 281.95 | 281.95 | 276.15 | 278.85 | 278.85 | -1.8 (-0.64%) | 10,826 |
