| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2018 | INR | 291.9 | 300.47 | 291.9 | 299.68 | 299.68 | +1.79 (+0.60%) | 14,800 |
| 26 Jul 2018 | INR | 295 | 298.25 | 295 | 297.89 | 297.89 | +3.04 (+1.03%) | 10,995 |
| 25 Jul 2018 | INR | 295 | 296.71 | 293.51 | 294.85 | 294.85 | -0.41 (-0.14%) | 22,818 |
| 24 Jul 2018 | INR | 287.58 | 295.66 | 287.58 | 295.26 | 295.26 | +7.2 (+2.50%) | 23,267 |
| 23 Jul 2018 | INR | 282.65 | 288.22 | 282.65 | 288.06 | 288.06 | +6.62 (+2.35%) | 28,854 |
| 20 Jul 2018 | INR | 281.85 | 283 | 280.1 | 281.44 | 281.44 | -0.01 (0.0%) | 20,429 |
| 19 Jul 2018 | INR | 284 | 284.32 | 280.8 | 281.45 | 281.45 | -1.75 (-0.62%) | 19,018 |
| 18 Jul 2018 | INR | 287.7 | 287.9 | 281.81 | 283.2 | 283.2 | -3.08 (-1.08%) | 15,173 |
| 17 Jul 2018 | INR | 285.5 | 286.5 | 282.05 | 286.28 | 286.28 | +3.09 (+1.09%) | 39,724 |
| 16 Jul 2018 | INR | 289.2 | 290.25 | 282.95 | 283.19 | 283.19 | -5.49 (-1.90%) | 46,071 |
| 13 Jul 2018 | INR | 291.8 | 291.8 | 288.26 | 288.68 | 288.68 | -2.27 (-0.78%) | 9,489 |
| 12 Jul 2018 | INR | 293.03 | 294.23 | 290 | 290.95 | 290.95 | +0.04 (+0.01%) | 12,098 |
| 11 Jul 2018 | INR | 292.35 | 293.72 | 290.31 | 290.91 | 290.91 | -1.44 (-0.49%) | 12,694 |
| 10 Jul 2018 | INR | 290.75 | 293.45 | 290.73 | 292.35 | 292.35 | +1.62 (+0.56%) | 30,314 |
| 9 Jul 2018 | INR | 288 | 291 | 288 | 290.73 | 290.73 | +1.88 (+0.65%) | 24,465 |
| 6 Jul 2018 | INR | 287 | 290.02 | 286.24 | 288.85 | 288.85 | +1.77 (+0.62%) | 46,271 |
| 5 Jul 2018 | INR | 288.8 | 288.8 | 286.55 | 287.08 | 287.08 | -0.47 (-0.16%) | 19,461 |
| 4 Jul 2018 | INR | 288.65 | 288.65 | 285.5 | 287.55 | 287.55 | -0.44 (-0.15%) | 10,919 |
| 3 Jul 2018 | INR | 286.95 | 288.26 | 286 | 287.99 | 287.99 | +1.04 (+0.36%) | 11,099 |
| 2 Jul 2018 | INR | 290.44 | 290.99 | 285.5 | 286.95 | 286.95 | -2.23 (-0.77%) | 25,668 |
| 29 Jun 2018 | INR | 286 | 289.8 | 286 | 289.18 | 289.18 | +3.88 (+1.36%) | 7,075 |
| 28 Jun 2018 | INR | 287 | 287.93 | 284.45 | 285.3 | 285.3 | -1.7 (-0.59%) | 25,409 |
| 27 Jun 2018 | INR | 291 | 292.45 | 286.51 | 287 | 287 | -4.65 (-1.59%) | 147,406 |
| 26 Jun 2018 | INR | 291.5 | 292.81 | 290.25 | 291.65 | 291.65 | +0.14 (+0.05%) | 10,130 |
| 25 Jun 2018 | INR | 294.5 | 294.8 | 290.88 | 291.51 | 291.51 | -3.3 (-1.12%) | 13,143 |
| 22 Jun 2018 | INR | 293.1 | 295.25 | 291.3 | 294.81 | 294.81 | +0.97 (+0.33%) | 8,332 |
| 21 Jun 2018 | INR | 317.4 | 317.4 | 293.4 | 293.84 | 293.84 | -0.64 (-0.22%) | 34,223 |
| 20 Jun 2018 | INR | 296.5 | 296.55 | 294 | 294.48 | 294.48 | -0.7 (-0.24%) | 14,508 |
| 19 Jun 2018 | INR | 297 | 297.76 | 294.2 | 295.18 | 295.18 | -2.55 (-0.86%) | 10,670 |
| 18 Jun 2018 | INR | 298 | 299.59 | 297.05 | 297.73 | 297.73 | 0.0 (0.0%) | 28,021 |
