| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 319 | 323.75 | 306.2 | 323.75 | 323.75 | +15.4 (+4.99%) | 14,247 |
| 30 Jul 2018 | INR | 303.7 | 308.35 | 297.2 | 308.35 | 308.35 | +14.65 (+4.99%) | 10,503 |
| 27 Jul 2018 | INR | 276.95 | 293.7 | 276.95 | 293.7 | 293.7 | +13.95 (+4.99%) | 10,335 |
| 26 Jul 2018 | INR | 285 | 290 | 273.95 | 279.75 | 279.75 | +1.6 (+0.58%) | 1,545 |
| 25 Jul 2018 | INR | 289.05 | 289.05 | 277 | 278.15 | 278.15 | -6.65 (-2.33%) | 4,121 |
| 24 Jul 2018 | INR | 277.3 | 290 | 277.3 | 284.8 | 284.8 | +3.65 (+1.30%) | 4,568 |
| 23 Jul 2018 | INR | 279.95 | 284.9 | 277.45 | 281.15 | 281.15 | +2.55 (+0.92%) | 5,427 |
| 20 Jul 2018 | INR | 279 | 286 | 272 | 278.6 | 278.6 | +6.1 (+2.24%) | 3,450 |
| 19 Jul 2018 | INR | 270.95 | 279.05 | 269 | 272.5 | 272.5 | -1.9 (-0.69%) | 3,533 |
| 18 Jul 2018 | INR | 277.15 | 284.05 | 272.55 | 274.4 | 274.4 | -2.5 (-0.90%) | 2,941 |
| 17 Jul 2018 | INR | 263.15 | 277.95 | 263.1 | 276.9 | 276.9 | +10.4 (+3.90%) | 5,113 |
| 16 Jul 2018 | INR | 275.95 | 287.5 | 265.05 | 266.5 | 266.5 | -12.35 (-4.43%) | 4,553 |
| 13 Jul 2018 | INR | 282.95 | 289 | 275.35 | 278.85 | 278.85 | -7 (-2.45%) | 4,822 |
| 12 Jul 2018 | INR | 292.7 | 292.7 | 281.6 | 285.85 | 285.85 | -1.5 (-0.52%) | 2,388 |
| 11 Jul 2018 | INR | 289.75 | 290 | 282.3 | 287.35 | 287.35 | +0.25 (+0.09%) | 2,068 |
| 10 Jul 2018 | INR | 281.05 | 290 | 281.05 | 287.1 | 287.1 | +3.2 (+1.13%) | 4,450 |
| 9 Jul 2018 | INR | 282 | 292.9 | 280.75 | 283.9 | 283.9 | -1.05 (-0.37%) | 4,203 |
| 6 Jul 2018 | INR | 285 | 294.95 | 282.25 | 284.95 | 284.95 | +1.3 (+0.46%) | 2,896 |
| 5 Jul 2018 | INR | 270 | 283.85 | 270 | 283.65 | 283.65 | +13.3 (+4.92%) | 6,382 |
| 4 Jul 2018 | INR | 265.35 | 274.95 | 265.35 | 270.35 | 270.35 | +0.6 (+0.22%) | 958 |
| 3 Jul 2018 | INR | 276 | 283.7 | 265.1 | 269.75 | 269.75 | -8.55 (-3.07%) | 7,436 |
| 2 Jul 2018 | INR | 272 | 281 | 270 | 278.3 | 278.3 | +3.85 (+1.40%) | 2,439 |
| 29 Jun 2018 | INR | 265 | 276.6 | 260 | 274.45 | 274.45 | +11 (+4.18%) | 4,644 |
| 28 Jun 2018 | INR | 275.05 | 288.65 | 262.55 | 263.45 | 263.45 | -12.6 (-4.56%) | 4,766 |
| 27 Jun 2018 | INR | 289.75 | 290.1 | 270 | 276.05 | 276.05 | -7.15 (-2.52%) | 5,656 |
| 26 Jun 2018 | INR | 285 | 289.05 | 280.1 | 283.2 | 283.2 | -4.8 (-1.67%) | 2,849 |
| 25 Jun 2018 | INR | 281.15 | 292.45 | 281.15 | 288 | 288 | -1.55 (-0.54%) | 2,672 |
| 22 Jun 2018 | INR | 277 | 293 | 277 | 289.55 | 289.55 | +3.3 (+1.15%) | 2,574 |
| 21 Jun 2018 | INR | 288.55 | 295.5 | 285 | 286.25 | 286.25 | -3.85 (-1.33%) | 5,847 |
| 20 Jun 2018 | INR | 286.6 | 292 | 283.25 | 290.1 | 290.1 | +3.45 (+1.20%) | 2,133 |
