| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 237 | 239.4 | 225.1 | 231.3 | 23.13 | -2.3 (-0.98%) | 54,600 |
| 30 Jul 2018 | INR | 228 | 237.8 | 228 | 233.6 | 23.36 | +6.7 (+2.95%) | 94,660 |
| 27 Jul 2018 | INR | 230 | 230 | 224 | 226.9 | 22.69 | +3.9 (+1.75%) | 157,960 |
| 26 Jul 2018 | INR | 223.2 | 230 | 220.1 | 223 | 22.3 | -0.2 (-0.09%) | 54,980 |
| 25 Jul 2018 | INR | 214.8 | 229.8 | 214.8 | 223.2 | 22.32 | +11.5 (+5.43%) | 125,680 |
| 24 Jul 2018 | INR | 210 | 214 | 208 | 211.7 | 21.17 | +5.5 (+2.67%) | 20,500 |
| 23 Jul 2018 | INR | 203.2 | 214 | 203.2 | 206.2 | 20.62 | -1.9 (-0.91%) | 49,290 |
| 20 Jul 2018 | INR | 208.3 | 210.5 | 207 | 208.1 | 20.81 | -2.4 (-1.14%) | 24,530 |
| 19 Jul 2018 | INR | 208.1 | 215.9 | 208.1 | 210.5 | 21.05 | -1.1 (-0.52%) | 16,180 |
| 18 Jul 2018 | INR | 216.2 | 216.2 | 209.1 | 211.6 | 21.16 | -1.3 (-0.61%) | 17,940 |
| 17 Jul 2018 | INR | 209.5 | 214.9 | 205.1 | 212.9 | 21.29 | +3.5 (+1.67%) | 82,160 |
| 16 Jul 2018 | INR | 218.3 | 219 | 208.4 | 209.4 | 20.94 | -8.9 (-4.08%) | 63,800 |
| 13 Jul 2018 | INR | 215.9 | 220.3 | 210.3 | 218.3 | 21.83 | +5.2 (+2.44%) | 27,440 |
| 12 Jul 2018 | INR | 215 | 217.5 | 213.1 | 213.1 | 21.31 | -1.9 (-0.88%) | 58,350 |
| 11 Jul 2018 | INR | 216.9 | 217 | 213.8 | 215 | 21.5 | -1.4 (-0.65%) | 40,350 |
| 10 Jul 2018 | INR | 218 | 218 | 212.5 | 216.4 | 21.64 | +3.9 (+1.84%) | 27,120 |
| 9 Jul 2018 | INR | 207.7 | 214 | 207.7 | 212.5 | 21.25 | +8.4 (+4.12%) | 34,630 |
| 6 Jul 2018 | INR | 208 | 212.5 | 202.6 | 204.1 | 20.41 | -2.6 (-1.26%) | 32,510 |
| 5 Jul 2018 | INR | 215 | 220.5 | 205 | 206.7 | 20.67 | -8.2 (-3.82%) | 48,600 |
| 4 Jul 2018 | INR | 212.5 | 215 | 212 | 214.9 | 21.49 | +0.9 (+0.42%) | 11,860 |
| 3 Jul 2018 | INR | 213.2 | 216 | 212.2 | 214 | 21.4 | +2 (+0.94%) | 45,790 |
| 2 Jul 2018 | INR | 213.5 | 214.2 | 211.3 | 212 | 21.2 | +0.2 (+0.09%) | 8,360 |
| 29 Jun 2018 | INR | 208.1 | 213 | 207 | 211.8 | 21.18 | +2.9 (+1.39%) | 168,060 |
| 28 Jun 2018 | INR | 211 | 217 | 208.6 | 208.9 | 20.89 | +0.1 (+0.05%) | 134,170 |
| 27 Jun 2018 | INR | 227.6 | 227.6 | 202.5 | 208.8 | 20.88 | -13.8 (-6.20%) | 137,330 |
| 26 Jun 2018 | INR | 217 | 223 | 217 | 222.6 | 22.26 | +0.5 (+0.23%) | 35,700 |
| 25 Jun 2018 | INR | 222 | 224.9 | 219 | 222.1 | 22.21 | -1.1 (-0.49%) | 60,060 |
| 22 Jun 2018 | INR | 227.5 | 228.8 | 222 | 223.2 | 22.32 | -4.3 (-1.89%) | 54,170 |
| 21 Jun 2018 | INR | 230 | 231.9 | 226 | 227.5 | 22.75 | -2.5 (-1.09%) | 153,460 |
| 20 Jun 2018 | INR | 227.7 | 231.7 | 227.5 | 230 | 23 | 0.0 (0.0%) | 174,570 |
