| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 247.4 | 259.46 | 238 | 255.1 | 127.55 | +9.34 (+3.80%) | 5,227,168 |
| 30 Jul 2018 | INR | 237 | 252.6 | 236.6 | 245.76 | 122.88 | +10.96 (+4.67%) | 6,284,922 |
| 27 Jul 2018 | INR | 223.4 | 239.5 | 221.4 | 234.8 | 117.4 | +12.9 (+5.81%) | 7,621,688 |
| 26 Jul 2018 | INR | 229.5 | 229.5 | 220 | 221.9 | 110.95 | -8.1 (-3.52%) | 1,441,616 |
| 25 Jul 2018 | INR | 231.4 | 237 | 225 | 230 | 115 | +2.94 (+1.29%) | 3,182,240 |
| 24 Jul 2018 | INR | 208.86 | 229.9 | 206.7 | 227.06 | 113.53 | +20.7 (+10.03%) | 3,974,402 |
| 23 Jul 2018 | INR | 200.06 | 208.8 | 200.06 | 206.36 | 103.18 | +6.56 (+3.28%) | 1,074,948 |
| 20 Jul 2018 | INR | 203 | 205.8 | 197.3 | 199.8 | 99.9 | -2.14 (-1.06%) | 1,021,932 |
| 19 Jul 2018 | INR | 206.9 | 209.44 | 198 | 201.94 | 100.97 | -3.86 (-1.88%) | 1,310,486 |
| 18 Jul 2018 | INR | 213.9 | 215.36 | 204.7 | 205.8 | 102.9 | -6.76 (-3.18%) | 1,112,818 |
| 17 Jul 2018 | INR | 209.5 | 214.7 | 206 | 212.56 | 106.28 | +2.26 (+1.07%) | 1,047,980 |
| 16 Jul 2018 | INR | 220 | 221.3 | 208.56 | 210.3 | 105.15 | -11 (-4.97%) | 1,459,692 |
| 13 Jul 2018 | INR | 227 | 227.26 | 220.44 | 221.3 | 110.65 | -5.4 (-2.38%) | 1,041,412 |
| 12 Jul 2018 | INR | 229 | 233 | 224.3 | 226.7 | 113.35 | +0.9 (+0.40%) | 2,436,740 |
| 11 Jul 2018 | INR | 223.4 | 229.9 | 218.2 | 225.8 | 112.9 | +2.1 (+0.94%) | 3,379,562 |
| 10 Jul 2018 | INR | 217 | 229.26 | 216.1 | 223.7 | 111.85 | +7.94 (+3.68%) | 3,482,766 |
| 9 Jul 2018 | INR | 216.3 | 219.14 | 212.7 | 215.76 | 107.88 | +2.32 (+1.09%) | 1,080,876 |
| 6 Jul 2018 | INR | 215 | 217.4 | 212.1 | 213.44 | 106.72 | -1.66 (-0.77%) | 829,238 |
| 5 Jul 2018 | INR | 218.4 | 220.76 | 214.5 | 215.1 | 107.55 | -3.3 (-1.51%) | 946,996 |
| 4 Jul 2018 | INR | 217 | 222 | 215 | 218.4 | 109.2 | +1.04 (+0.48%) | 2,129,954 |
| 3 Jul 2018 | INR | 220.76 | 220.8 | 214.1 | 217.36 | 108.68 | -1.58 (-0.72%) | 1,968,572 |
| 2 Jul 2018 | INR | 218.56 | 223.5 | 213.1 | 218.94 | 109.47 | +0.38 (+0.17%) | 1,927,758 |
| 29 Jun 2018 | INR | 207.9 | 220.7 | 207.9 | 218.56 | 109.28 | +14.76 (+7.24%) | 2,771,134 |
| 28 Jun 2018 | INR | 212.14 | 213 | 201.4 | 203.8 | 101.9 | -8.5 (-4.00%) | 1,539,514 |
| 27 Jun 2018 | INR | 223.36 | 224.44 | 194.1 | 212.3 | 106.15 | -10.06 (-4.52%) | 2,561,736 |
| 26 Jun 2018 | INR | 225.3 | 229.56 | 221.4 | 222.36 | 111.18 | -4 (-1.77%) | 1,316,292 |
| 25 Jun 2018 | INR | 223.5 | 232.94 | 221.1 | 226.36 | 113.18 | +3.42 (+1.53%) | 2,096,774 |
| 22 Jun 2018 | INR | 225 | 225.9 | 221.14 | 222.94 | 111.47 | -1.76 (-0.78%) | 694,838 |
| 21 Jun 2018 | INR | 229.7 | 229.94 | 223.5 | 224.7 | 112.35 | -3.66 (-1.60%) | 602,352 |
| 20 Jun 2018 | INR | 222.5 | 230 | 222.5 | 228.36 | 114.18 | +5.92 (+2.66%) | 1,612,578 |
