| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | INR | 292.05 | 292.05 | 282.2 | 286.9 | 28.69 | -1.2 (-0.42%) | 1,872 |
| 12 Jul 2018 | INR | 292.6 | 293 | 282.1 | 288.1 | 28.81 | -2.45 (-0.84%) | 6,207 |
| 11 Jul 2018 | INR | 299.95 | 299.95 | 288.3 | 290.55 | 29.055 | -6.35 (-2.14%) | 5,924 |
| 10 Jul 2018 | INR | 294.55 | 300 | 294.55 | 296.9 | 29.69 | +3.85 (+1.31%) | 11,472 |
| 9 Jul 2018 | INR | 286 | 297.8 | 286 | 293.05 | 29.305 | +13.7 (+4.90%) | 22,829 |
| 6 Jul 2018 | INR | 284.05 | 285 | 276.65 | 279.35 | 27.935 | -5.3 (-1.86%) | 3,944 |
| 5 Jul 2018 | INR | 291.05 | 291.7 | 278.25 | 284.65 | 28.465 | -6.15 (-2.11%) | 7,358 |
| 4 Jul 2018 | INR | 288 | 295.45 | 286.5 | 290.8 | 29.08 | -0.25 (-0.09%) | 6,928 |
| 3 Jul 2018 | INR | 287.9 | 295.8 | 284 | 291.05 | 29.105 | +2.65 (+0.92%) | 15,720 |
| 2 Jul 2018 | INR | 268 | 293 | 265.05 | 288.4 | 28.84 | +19.5 (+7.25%) | 36,747 |
| 29 Jun 2018 | INR | 255.9 | 275 | 247.5 | 268.9 | 26.89 | +19.4 (+7.78%) | 18,178 |
| 28 Jun 2018 | INR | 265 | 265 | 244.45 | 249.5 | 24.95 | -14.9 (-5.64%) | 9,944 |
| 27 Jun 2018 | INR | 281.7 | 298 | 252 | 264.4 | 26.44 | -8.7 (-3.19%) | 22,943 |
| 26 Jun 2018 | INR | 289.8 | 296.65 | 259 | 273.1 | 27.31 | -16.65 (-5.75%) | 31,662 |
| 25 Jun 2018 | INR | 252.85 | 299.9 | 252.85 | 289.75 | 28.975 | +39.8 (+15.92%) | 50,545 |
| 22 Jun 2018 | INR | 245.05 | 250 | 240.5 | 249.95 | 24.995 | 0.0 (0.0%) | 2,037 |
| 21 Jun 2018 | INR | 242.3 | 250 | 242.3 | 249.95 | 24.995 | +1.25 (+0.50%) | 1,269 |
| 20 Jun 2018 | INR | 255.6 | 255.6 | 244.45 | 248.7 | 24.87 | +1.7 (+0.69%) | 392 |
| 19 Jun 2018 | INR | 248.1 | 250.4 | 240 | 247 | 24.7 | +2.05 (+0.84%) | 1,978 |
| 18 Jun 2018 | INR | 250.65 | 256.95 | 243.95 | 244.95 | 24.495 | -3.55 (-1.43%) | 1,502 |
| 15 Jun 2018 | INR | 253.5 | 253.55 | 247 | 248.5 | 24.85 | -4.6 (-1.82%) | 2,204 |
| 14 Jun 2018 | INR | 256.65 | 256.65 | 243.45 | 253.1 | 25.31 | +5.75 (+2.32%) | 1,688 |
| 13 Jun 2018 | INR | 258.95 | 258.95 | 247.05 | 247.35 | 24.735 | -2.6 (-1.04%) | 1,077 |
| 12 Jun 2018 | INR | 262.55 | 262.55 | 245 | 249.95 | 24.995 | -1 (-0.40%) | 2,713 |
| 11 Jun 2018 | INR | 258.7 | 258.7 | 242.15 | 250.95 | 25.095 | -1.15 (-0.46%) | 1,451 |
| 8 Jun 2018 | INR | 251.35 | 259.8 | 245.05 | 252.1 | 25.21 | -5.7 (-2.21%) | 713 |
| 7 Jun 2018 | INR | 255 | 269.5 | 246.5 | 257.8 | 25.78 | +13.9 (+5.70%) | 2,909 |
| 6 Jun 2018 | INR | 227.05 | 253.8 | 218.35 | 243.9 | 24.39 | +7.1 (+3.00%) | 3,058 |
| 5 Jun 2018 | INR | 249.95 | 251.2 | 230 | 236.8 | 23.68 | -12.5 (-5.01%) | 3,717 |
| 4 Jun 2018 | INR | 261.05 | 270.8 | 246 | 249.3 | 24.93 | -16.15 (-6.08%) | 2,937 |
