| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | INR | 192.8 | 209.45 | 189.4 | 201.65 | 201.65 | +10.55 (+5.52%) | 55,113 |
| 24 Jul 2018 | INR | 190 | 198.7 | 189.75 | 191.1 | 191.1 | -1.2 (-0.62%) | 68,842 |
| 23 Jul 2018 | INR | 196.1 | 199 | 189.5 | 192.3 | 192.3 | -4.5 (-2.29%) | 20,795 |
| 20 Jul 2018 | INR | 202.2 | 202.2 | 196.35 | 196.8 | 196.8 | -5.55 (-2.74%) | 31,048 |
| 19 Jul 2018 | INR | 212.95 | 213 | 201.1 | 202.35 | 202.35 | -11 (-5.16%) | 12,774 |
| 18 Jul 2018 | INR | 221.35 | 221.35 | 211 | 213.35 | 213.35 | -2.55 (-1.18%) | 20,820 |
| 17 Jul 2018 | INR | 204.5 | 222.8 | 197.05 | 215.9 | 215.9 | +19.55 (+9.96%) | 55,907 |
| 16 Jul 2018 | INR | 212 | 212 | 195.25 | 196.35 | 196.35 | -12.25 (-5.87%) | 21,690 |
| 13 Jul 2018 | INR | 217 | 218.85 | 207.1 | 208.6 | 208.6 | -7.75 (-3.58%) | 19,429 |
| 12 Jul 2018 | INR | 224 | 229.3 | 215.15 | 216.35 | 216.35 | -7.4 (-3.31%) | 24,964 |
| 11 Jul 2018 | INR | 229.45 | 229.9 | 222.1 | 223.75 | 223.75 | -5 (-2.19%) | 14,493 |
| 10 Jul 2018 | INR | 228.25 | 230 | 228 | 228.75 | 228.75 | +0.8 (+0.35%) | 23,636 |
| 9 Jul 2018 | INR | 226.45 | 230 | 224 | 227.95 | 227.95 | +3.15 (+1.40%) | 7,251 |
| 6 Jul 2018 | INR | 225.1 | 228 | 222 | 224.8 | 224.8 | -3.15 (-1.38%) | 13,424 |
| 5 Jul 2018 | INR | 229.85 | 229.85 | 226.5 | 227.95 | 227.95 | -1.1 (-0.48%) | 12,876 |
| 4 Jul 2018 | INR | 229.9 | 230 | 228.2 | 229.05 | 229.05 | +0.1 (+0.04%) | 7,078 |
| 3 Jul 2018 | INR | 228.95 | 229.95 | 226.3 | 228.95 | 228.95 | -0.25 (-0.11%) | 5,469 |
| 2 Jul 2018 | INR | 230.05 | 232.75 | 225.65 | 229.2 | 229.2 | -1.75 (-0.76%) | 7,221 |
| 29 Jun 2018 | INR | 231.05 | 237 | 229 | 230.95 | 230.95 | +0.6 (+0.26%) | 39,677 |
| 28 Jun 2018 | INR | 229.05 | 231.8 | 229 | 230.35 | 230.35 | +0.6 (+0.26%) | 9,712 |
| 27 Jun 2018 | INR | 236.15 | 239.45 | 226.2 | 229.75 | 229.75 | -9.8 (-4.09%) | 14,338 |
| 26 Jun 2018 | INR | 243.95 | 244 | 238.05 | 239.55 | 239.55 | -4.55 (-1.86%) | 8,142 |
| 25 Jun 2018 | INR | 245 | 249.1 | 243.4 | 244.1 | 244.1 | -1.15 (-0.47%) | 8,986 |
| 22 Jun 2018 | INR | 241.85 | 249 | 241.85 | 245.25 | 245.25 | +3.4 (+1.41%) | 6,922 |
| 21 Jun 2018 | INR | 249 | 249 | 241.2 | 241.85 | 241.85 | -4.2 (-1.71%) | 6,293 |
| 20 Jun 2018 | INR | 244.1 | 248.05 | 243.5 | 246.05 | 246.05 | +1.6 (+0.65%) | 8,664 |
| 19 Jun 2018 | INR | 246.6 | 247.4 | 241.85 | 244.45 | 244.45 | -3.15 (-1.27%) | 8,535 |
| 18 Jun 2018 | INR | 253 | 256 | 245.15 | 247.6 | 247.6 | -2.4 (-0.96%) | 13,060 |
| 15 Jun 2018 | INR | 245 | 252.55 | 243.45 | 250 | 250 | +2.65 (+1.07%) | 38,765 |
| 14 Jun 2018 | INR | 247.45 | 250.85 | 245.1 | 247.35 | 247.35 | -3.8 (-1.51%) | 12,756 |
