| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 261.15 | 267 | 260.05 | 261.75 | 261.75 | +2.5 (+0.96%) | 84,560 |
| 30 Jul 2018 | INR | 261 | 267.75 | 254.05 | 259.25 | 259.25 | -3.35 (-1.28%) | 76,955 |
| 27 Jul 2018 | INR | 261.45 | 264.65 | 258.2 | 262.6 | 262.6 | +2.8 (+1.08%) | 66,223 |
| 26 Jul 2018 | INR | 260.5 | 264.05 | 259.2 | 259.8 | 259.8 | -1.4 (-0.54%) | 56,177 |
| 25 Jul 2018 | INR | 268 | 268.05 | 260.1 | 261.2 | 261.2 | -3.95 (-1.49%) | 47,170 |
| 24 Jul 2018 | INR | 253 | 266 | 252.5 | 265.15 | 265.15 | +12.8 (+5.07%) | 89,795 |
| 23 Jul 2018 | INR | 255.95 | 258 | 245 | 252.35 | 252.35 | -4.05 (-1.58%) | 93,832 |
| 20 Jul 2018 | INR | 261 | 269.7 | 248.25 | 256.4 | 256.4 | -5.7 (-2.17%) | 111,677 |
| 19 Jul 2018 | INR | 263 | 265.9 | 254.5 | 262.1 | 262.1 | +1.3 (+0.50%) | 92,457 |
| 18 Jul 2018 | INR | 266.6 | 269 | 258 | 260.8 | 260.8 | -3.85 (-1.45%) | 90,277 |
| 17 Jul 2018 | INR | 270 | 272.35 | 263.65 | 264.65 | 264.65 | -5.5 (-2.04%) | 75,461 |
| 16 Jul 2018 | INR | 274 | 275.65 | 269.7 | 270.15 | 270.15 | -3 (-1.10%) | 57,639 |
| 13 Jul 2018 | INR | 277.3 | 277.95 | 271.65 | 273.15 | 273.15 | -1.25 (-0.46%) | 40,016 |
| 12 Jul 2018 | INR | 275.1 | 284.55 | 272.55 | 274.4 | 274.4 | +0.45 (+0.16%) | 167,406 |
| 11 Jul 2018 | INR | 278.95 | 281 | 272.85 | 273.95 | 273.95 | -4.8 (-1.72%) | 56,318 |
| 10 Jul 2018 | INR | 275.7 | 281.55 | 275 | 278.75 | 278.75 | +4.05 (+1.47%) | 76,217 |
| 9 Jul 2018 | INR | 274 | 279.9 | 272.6 | 274.7 | 274.7 | +1.25 (+0.46%) | 87,179 |
| 6 Jul 2018 | INR | 272.5 | 280 | 272.5 | 273.45 | 273.45 | -1.3 (-0.47%) | 64,162 |
| 5 Jul 2018 | INR | 271.95 | 279 | 270 | 274.75 | 274.75 | +2.8 (+1.03%) | 73,478 |
| 4 Jul 2018 | INR | 270.5 | 275.8 | 269.5 | 271.95 | 271.95 | -0.35 (-0.13%) | 52,049 |
| 3 Jul 2018 | INR | 272.65 | 274.45 | 264.95 | 272.3 | 272.3 | +2.8 (+1.04%) | 60,086 |
| 2 Jul 2018 | INR | 273.3 | 273.8 | 267.15 | 269.5 | 269.5 | -1.35 (-0.50%) | 71,282 |
| 29 Jun 2018 | INR | 264.15 | 272.7 | 264.15 | 270.85 | 270.85 | +8 (+3.04%) | 145,093 |
| 28 Jun 2018 | INR | 265.55 | 273.7 | 261.25 | 262.85 | 262.85 | -1.5 (-0.57%) | 224,145 |
| 27 Jun 2018 | INR | 275.25 | 277.4 | 256 | 264.35 | 264.35 | -10.9 (-3.96%) | 434,752 |
| 26 Jun 2018 | INR | 283.5 | 283.8 | 273.2 | 275.25 | 275.25 | -7.9 (-2.79%) | 95,269 |
| 25 Jun 2018 | INR | 283.4 | 288.95 | 281.1 | 283.15 | 283.15 | +0.35 (+0.12%) | 116,482 |
| 22 Jun 2018 | INR | 286.1 | 315.8 | 281 | 282.8 | 282.8 | -6 (-2.08%) | 1,254,626 |
| 21 Jun 2018 | INR | 279.55 | 290.9 | 278.15 | 288.8 | 288.8 | +10.6 (+3.81%) | 234,118 |
| 20 Jun 2018 | INR | 281.5 | 282.8 | 275.25 | 278.2 | 278.2 | -1.7 (-0.61%) | 91,168 |
