| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 243.95 | 246.5 | 243.95 | 245.15 | 245.15 | +1.25 (+0.51%) | 215,265 |
| 31 Jul 2018 | INR | 241.15 | 247.3 | 241.15 | 243.9 | 243.9 | +0.8 (+0.33%) | 148,615 |
| 30 Jul 2018 | INR | 242.25 | 246 | 241.8 | 243.1 | 243.1 | +0.9 (+0.37%) | 213,295 |
| 27 Jul 2018 | INR | 243.3 | 245.8 | 241.95 | 242.2 | 242.2 | -0.1 (-0.04%) | 290,950 |
| 26 Jul 2018 | INR | 246 | 248 | 241.5 | 242.3 | 242.3 | -1 (-0.41%) | 199,835 |
| 25 Jul 2018 | INR | 242.8 | 246.3 | 241.5 | 243.3 | 243.3 | +1.25 (+0.52%) | 308,120 |
| 24 Jul 2018 | INR | 237 | 245.65 | 236.95 | 242.05 | 242.05 | +5.7 (+2.41%) | 465,825 |
| 23 Jul 2018 | INR | 236.75 | 238.3 | 232.55 | 236.35 | 236.35 | -0.1 (-0.04%) | 187,445 |
| 20 Jul 2018 | INR | 236.95 | 244 | 235 | 236.45 | 236.45 | -0.05 (-0.02%) | 445,845 |
| 19 Jul 2018 | INR | 236.1 | 241.75 | 229.6 | 236.5 | 236.5 | -0.35 (-0.15%) | 336,905 |
| 18 Jul 2018 | INR | 238.4 | 238.8 | 233.65 | 236.85 | 236.85 | +0.7 (+0.30%) | 273,450 |
| 17 Jul 2018 | INR | 234.7 | 238.7 | 228.8 | 236.15 | 236.15 | +4.4 (+1.90%) | 386,360 |
| 16 Jul 2018 | INR | 240.05 | 241.65 | 229.5 | 231.75 | 231.75 | -9.05 (-3.76%) | 237,630 |
| 13 Jul 2018 | INR | 247.9 | 249.75 | 237.55 | 240.8 | 240.8 | -6.2 (-2.51%) | 496,395 |
| 12 Jul 2018 | INR | 252.15 | 253 | 246 | 247 | 247 | -3.25 (-1.30%) | 299,690 |
| 11 Jul 2018 | INR | 252.7 | 254.45 | 249 | 250.25 | 250.25 | -2.45 (-0.97%) | 230,480 |
| 10 Jul 2018 | INR | 245.25 | 257.5 | 243.15 | 252.7 | 252.7 | +4.65 (+1.87%) | 959,615 |
| 9 Jul 2018 | INR | 237.95 | 249.9 | 237.95 | 248.05 | 248.05 | +10.9 (+4.60%) | 615,335 |
| 6 Jul 2018 | INR | 228.8 | 247.9 | 228.1 | 237.15 | 237.15 | +5.6 (+2.42%) | 762,365 |
| 5 Jul 2018 | INR | 236.2 | 236.6 | 230 | 231.55 | 231.55 | -3.15 (-1.34%) | 367,695 |
| 4 Jul 2018 | INR | 233.9 | 236.05 | 230.5 | 234.7 | 234.7 | +2.25 (+0.97%) | 371,340 |
| 3 Jul 2018 | INR | 229.55 | 235.75 | 226 | 232.45 | 232.45 | +3.4 (+1.48%) | 280,325 |
| 2 Jul 2018 | INR | 229.85 | 232.9 | 228 | 229.05 | 229.05 | +1.05 (+0.46%) | 323,530 |
| 29 Jun 2018 | INR | 225.8 | 232.9 | 225.05 | 228 | 228 | +3.9 (+1.74%) | 195,800 |
| 28 Jun 2018 | INR | 235.95 | 235.95 | 222 | 224.1 | 224.1 | -11.6 (-4.92%) | 193,395 |
| 27 Jun 2018 | INR | 242.3 | 242.35 | 233 | 235.7 | 235.7 | -5.55 (-2.30%) | 281,810 |
| 26 Jun 2018 | INR | 246.05 | 249.05 | 239.95 | 241.25 | 241.25 | -6.2 (-2.51%) | 219,495 |
| 25 Jun 2018 | INR | 242.55 | 253.25 | 237.15 | 247.45 | 247.45 | +4.45 (+1.83%) | 499,375 |
| 22 Jun 2018 | INR | 245 | 246.4 | 241.25 | 243 | 243 | +0.9 (+0.37%) | 367,000 |
| 21 Jun 2018 | INR | 244 | 245.6 | 238.5 | 242.1 | 242.1 | -0.95 (-0.39%) | 204,370 |
