| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 221.955 | 225 | 219.75 | 220.695 | 147.13 | -1.155 (-0.52%) | 103,009 |
| 30 Jul 2018 | INR | 222.105 | 225 | 220.305 | 221.85 | 147.9 | +1.155 (+0.52%) | 132,214 |
| 27 Jul 2018 | INR | 217.395 | 222 | 217.395 | 220.695 | 147.13 | +3.15 (+1.45%) | 68,941 |
| 26 Jul 2018 | INR | 215.505 | 219.405 | 215.505 | 217.545 | 145.03 | +2.04 (+0.95%) | 71,547 |
| 25 Jul 2018 | INR | 211.95 | 217.755 | 211.545 | 215.505 | 143.67 | +4.755 (+2.26%) | 128,973 |
| 24 Jul 2018 | INR | 208.455 | 212.505 | 207 | 210.75 | 140.5 | +2.295 (+1.10%) | 96,223 |
| 23 Jul 2018 | INR | 207.45 | 209.55 | 206.295 | 208.455 | 138.97 | +0.66 (+0.32%) | 45,115 |
| 20 Jul 2018 | INR | 205.995 | 209.445 | 205.995 | 207.795 | 138.53 | +0.795 (+0.38%) | 54,544 |
| 19 Jul 2018 | INR | 208.005 | 208.95 | 206.055 | 207 | 138 | -1.245 (-0.60%) | 94,116 |
| 18 Jul 2018 | INR | 208.395 | 211.455 | 208.005 | 208.245 | 138.83 | 0.0 (0.0%) | 55,872 |
| 17 Jul 2018 | INR | 208.95 | 209.25 | 207.195 | 208.245 | 138.83 | -0.45 (-0.22%) | 70,641 |
| 16 Jul 2018 | INR | 211.005 | 212.4 | 208.05 | 208.695 | 139.13 | -2.505 (-1.19%) | 77,979 |
| 13 Jul 2018 | INR | 212.85 | 213.405 | 210.105 | 211.2 | 140.8 | -1.305 (-0.61%) | 46,104 |
| 12 Jul 2018 | INR | 212.1 | 214.95 | 211.005 | 212.505 | 141.67 | +1.2 (+0.57%) | 83,811 |
| 11 Jul 2018 | INR | 210.645 | 212.505 | 210 | 211.305 | 140.87 | +0.66 (+0.31%) | 78,186 |
| 10 Jul 2018 | INR | 210.405 | 212.505 | 209.1 | 210.645 | 140.43 | +0.39 (+0.19%) | 83,152 |
| 9 Jul 2018 | INR | 211.005 | 214.005 | 209.7 | 210.255 | 140.17 | +0.3 (+0.14%) | 81,912 |
| 6 Jul 2018 | INR | 206.355 | 211.95 | 206.355 | 209.955 | 139.97 | +2.205 (+1.06%) | 41,688 |
| 5 Jul 2018 | INR | 208.245 | 210.9 | 207.255 | 207.75 | 138.5 | -0.9 (-0.43%) | 53,491 |
| 4 Jul 2018 | INR | 210.9 | 211.395 | 207.645 | 208.65 | 139.1 | -3.195 (-1.51%) | 81,024 |
| 3 Jul 2018 | INR | 209.55 | 213 | 208.05 | 211.845 | 141.23 | +2.295 (+1.10%) | 27,381 |
| 2 Jul 2018 | INR | 209.505 | 211.905 | 208.095 | 209.55 | 139.7 | -0.195 (-0.09%) | 63,421 |
| 29 Jun 2018 | INR | 207.555 | 211.395 | 207.495 | 209.745 | 139.83 | +2.295 (+1.11%) | 68,158 |
| 28 Jun 2018 | INR | 207 | 208.2 | 205.095 | 207.45 | 138.3 | +0.045 (+0.02%) | 70,230 |
| 27 Jun 2018 | INR | 208.995 | 211.005 | 205.995 | 207.405 | 138.27 | -1.545 (-0.74%) | 108,667 |
| 26 Jun 2018 | INR | 211.395 | 214.245 | 207.495 | 208.95 | 139.3 | -3.495 (-1.65%) | 117,508 |
| 25 Jun 2018 | INR | 215.955 | 218.805 | 211.305 | 212.445 | 141.63 | -3.15 (-1.46%) | 96,207 |
| 22 Jun 2018 | INR | 217.095 | 219.705 | 213.3 | 215.595 | 143.73 | -1.41 (-0.65%) | 79,779 |
| 21 Jun 2018 | INR | 219 | 220.155 | 215.805 | 217.005 | 144.67 | -1.89 (-0.86%) | 61,971 |
| 20 Jun 2018 | INR | 218.85 | 221.85 | 217.995 | 218.895 | 145.93 | +0.6 (+0.27%) | 47,598 |
