| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 264.85 | 266.8 | 255.8 | 260.35 | 260.35 | -0.6 (-0.23%) | 14,252 |
| 30 Jul 2018 | INR | 255 | 264.9 | 251.6 | 260.95 | 260.95 | +2.55 (+0.99%) | 8,540 |
| 27 Jul 2018 | INR | 241.6 | 267.7 | 241.6 | 258.4 | 258.4 | +16.75 (+6.93%) | 59,187 |
| 26 Jul 2018 | INR | 246.35 | 246.4 | 240 | 241.65 | 241.65 | -2.15 (-0.88%) | 4,186 |
| 25 Jul 2018 | INR | 242 | 251.9 | 241.35 | 243.8 | 243.8 | +2.6 (+1.08%) | 4,961 |
| 24 Jul 2018 | INR | 236.55 | 244 | 233.05 | 241.2 | 241.2 | +3.9 (+1.64%) | 4,586 |
| 23 Jul 2018 | INR | 228.05 | 244 | 225 | 237.3 | 237.3 | +6.95 (+3.02%) | 11,177 |
| 20 Jul 2018 | INR | 228.2 | 233.9 | 223.55 | 230.35 | 230.35 | +2.15 (+0.94%) | 20,423 |
| 19 Jul 2018 | INR | 241 | 245.5 | 221.6 | 228.2 | 228.2 | -12.8 (-5.31%) | 49,184 |
| 18 Jul 2018 | INR | 241 | 247 | 236.15 | 241 | 241 | -1.6 (-0.66%) | 9,329 |
| 17 Jul 2018 | INR | 244.8 | 252 | 240 | 242.6 | 242.6 | -6.2 (-2.49%) | 9,056 |
| 16 Jul 2018 | INR | 255.05 | 259 | 247.05 | 248.8 | 248.8 | -8.4 (-3.27%) | 6,836 |
| 13 Jul 2018 | INR | 263.1 | 264.75 | 256.5 | 257.2 | 257.2 | -5.9 (-2.24%) | 4,096 |
| 12 Jul 2018 | INR | 257.1 | 263.7 | 257.1 | 263.1 | 263.1 | +6.3 (+2.45%) | 5,345 |
| 11 Jul 2018 | INR | 258 | 263.75 | 256 | 256.8 | 256.8 | -5.5 (-2.10%) | 8,410 |
| 10 Jul 2018 | INR | 256.35 | 267 | 256.35 | 262.3 | 262.3 | +4.2 (+1.63%) | 2,720 |
| 9 Jul 2018 | INR | 257.35 | 263.1 | 256.2 | 258.1 | 258.1 | -2.75 (-1.05%) | 6,954 |
| 6 Jul 2018 | INR | 263.35 | 268 | 259 | 260.85 | 260.85 | -1.05 (-0.40%) | 3,144 |
| 5 Jul 2018 | INR | 260.4 | 263.85 | 257.35 | 261.9 | 261.9 | +1.9 (+0.73%) | 1,949 |
| 4 Jul 2018 | INR | 262.2 | 264 | 256.55 | 260 | 260 | -1.05 (-0.40%) | 2,070 |
| 3 Jul 2018 | INR | 266.85 | 266.85 | 257 | 261.05 | 261.05 | -1.9 (-0.72%) | 2,220 |
| 2 Jul 2018 | INR | 262.6 | 266.95 | 256.55 | 262.95 | 262.95 | +1.5 (+0.57%) | 2,551 |
| 29 Jun 2018 | INR | 262 | 263.75 | 255.55 | 261.45 | 261.45 | +4.05 (+1.57%) | 2,530 |
| 28 Jun 2018 | INR | 260.9 | 266.3 | 253.2 | 257.4 | 257.4 | -2.3 (-0.89%) | 7,784 |
| 27 Jun 2018 | INR | 272.25 | 272.25 | 258.5 | 259.7 | 259.7 | -12.5 (-4.59%) | 16,761 |
| 26 Jun 2018 | INR | 277 | 277 | 270.05 | 272.2 | 272.2 | -1.05 (-0.38%) | 3,610 |
| 25 Jun 2018 | INR | 271.5 | 278.5 | 271.5 | 273.25 | 273.25 | +1.95 (+0.72%) | 4,785 |
| 22 Jun 2018 | INR | 277.65 | 281 | 270.4 | 271.3 | 271.3 | -6.8 (-2.45%) | 8,486 |
| 21 Jun 2018 | INR | 280.7 | 283.9 | 276.2 | 278.1 | 278.1 | -2.95 (-1.05%) | 2,990 |
| 20 Jun 2018 | INR | 282.05 | 288.95 | 280.3 | 281.05 | 281.05 | -4 (-1.40%) | 4,374 |
