| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2018 | INR | 262.65 | 262.65 | 261.1 | 261.75 | 26.175 | -0.75 (-0.29%) | 2,617 |
| 26 Jul 2018 | INR | 264.6 | 264.6 | 261.8 | 262.5 | 26.25 | -0.3 (-0.11%) | 8,965 |
| 25 Jul 2018 | INR | 263.5 | 263.6 | 262.35 | 262.8 | 26.28 | +0.15 (+0.06%) | 6,915 |
| 24 Jul 2018 | INR | 262.95 | 263.5 | 260.7 | 262.65 | 26.265 | -0.6 (-0.23%) | 11,166 |
| 23 Jul 2018 | INR | 262.25 | 265.6 | 262.2 | 263.25 | 26.325 | +1.25 (+0.48%) | 67,248 |
| 20 Jul 2018 | INR | 263.3 | 263.5 | 261.15 | 262 | 26.2 | -0.85 (-0.32%) | 5,209 |
| 19 Jul 2018 | INR | 261.95 | 263 | 260.05 | 262.85 | 26.285 | +2.75 (+1.06%) | 23,384 |
| 18 Jul 2018 | INR | 261.75 | 261.75 | 259.35 | 260.1 | 26.01 | -3.1 (-1.18%) | 10,124 |
| 17 Jul 2018 | INR | 263.9 | 263.95 | 262.55 | 263.2 | 26.32 | -1.2 (-0.45%) | 2,992 |
| 16 Jul 2018 | INR | 264.2 | 266.2 | 264.1 | 264.4 | 26.44 | +0.4 (+0.15%) | 6,081 |
| 13 Jul 2018 | INR | 264.15 | 266.8 | 263.65 | 264 | 26.4 | -1.5 (-0.56%) | 9,184 |
| 12 Jul 2018 | INR | 267.1 | 267.75 | 265.2 | 265.5 | 26.55 | -2.9 (-1.08%) | 2,403 |
| 11 Jul 2018 | INR | 268.4 | 268.95 | 267.1 | 268.4 | 26.84 | +0.3 (+0.11%) | 3,338 |
| 10 Jul 2018 | INR | 269.7 | 269.7 | 267.4 | 268.1 | 26.81 | -0.95 (-0.35%) | 8,940 |
| 9 Jul 2018 | INR | 268.95 | 269.85 | 267 | 269.05 | 26.905 | +0.35 (+0.13%) | 22,302 |
| 6 Jul 2018 | INR | 268.85 | 269.3 | 266.6 | 268.7 | 26.87 | +1.5 (+0.56%) | 10,864 |
| 5 Jul 2018 | INR | 268 | 268.75 | 266.45 | 267.2 | 26.72 | -0.95 (-0.35%) | 6,412 |
| 4 Jul 2018 | INR | 266.4 | 268.7 | 266.4 | 268.15 | 26.815 | +2.95 (+1.11%) | 7,814 |
| 3 Jul 2018 | INR | 266.4 | 266.4 | 265 | 265.2 | 26.52 | -1.6 (-0.60%) | 5,867 |
| 2 Jul 2018 | INR | 265.05 | 267.35 | 265.05 | 266.8 | 26.68 | +0.8 (+0.30%) | 9,870 |
| 29 Jun 2018 | INR | 266.5 | 267.85 | 265.7 | 266 | 26.6 | -2.1 (-0.78%) | 7,713 |
| 28 Jun 2018 | INR | 268.3 | 268.95 | 267.3 | 268.1 | 26.81 | -0.2 (-0.07%) | 10,984 |
| 27 Jun 2018 | INR | 267.75 | 268.95 | 266.7 | 268.3 | 26.83 | +1 (+0.37%) | 59,352 |
| 26 Jun 2018 | INR | 267.55 | 269.35 | 266.75 | 267.3 | 26.73 | -1.75 (-0.65%) | 9,364 |
| 25 Jun 2018 | INR | 267.75 | 269.85 | 267.05 | 269.05 | 26.905 | +1.75 (+0.65%) | 6,358 |
| 22 Jun 2018 | INR | 268.95 | 269 | 266.2 | 267.3 | 26.73 | -1.05 (-0.39%) | 6,928 |
| 21 Jun 2018 | INR | 268.65 | 269.35 | 267.15 | 268.35 | 26.835 | -0.7 (-0.26%) | 3,829 |
| 20 Jun 2018 | INR | 269.95 | 270.2 | 268.6 | 269.05 | 26.905 | -1.25 (-0.46%) | 6,195 |
| 19 Jun 2018 | INR | 269.55 | 270.95 | 269.55 | 270.3 | 27.03 | +0.7 (+0.26%) | 9,285 |
| 18 Jun 2018 | INR | 271.45 | 271.45 | 269.25 | 269.6 | 26.96 | -3.4 (-1.25%) | 6,037 |
