| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 294.5 | 298 | 288.35 | 294.3 | 294.3 | +0.7 (+0.24%) | 33,885,474 |
| 31 Jul 2018 | INR | 297 | 302.4 | 291.8 | 293.6 | 293.6 | -2.9 (-0.98%) | 36,510,328 |
| 30 Jul 2018 | INR | 289.2 | 299.55 | 289.2 | 296.5 | 296.5 | +9.95 (+3.47%) | 40,949,610 |
| 27 Jul 2018 | INR | 289.5 | 297 | 285.1 | 286.55 | 286.55 | -2.7 (-0.93%) | 32,175,436 |
| 26 Jul 2018 | INR | 275.1 | 289.4 | 274.2 | 289.25 | 289.25 | +17.9 (+6.60%) | 53,496,546 |
| 25 Jul 2018 | INR | 268 | 272.85 | 265.65 | 271.35 | 271.35 | +4.7 (+1.76%) | 13,099,277 |
| 24 Jul 2018 | INR | 267.2 | 269.2 | 265.55 | 266.65 | 266.65 | +0.05 (+0.02%) | 9,320,281 |
| 23 Jul 2018 | INR | 262 | 267.5 | 260.6 | 266.6 | 266.6 | +3.9 (+1.48%) | 17,013,119 |
| 20 Jul 2018 | INR | 259.9 | 263 | 258.55 | 262.7 | 262.7 | +2.4 (+0.92%) | 6,120,163 |
| 19 Jul 2018 | INR | 259.4 | 263.5 | 256.2 | 260.3 | 260.3 | -0.2 (-0.08%) | 9,958,284 |
| 18 Jul 2018 | INR | 260.1 | 262.5 | 256.15 | 260.5 | 260.5 | +1.55 (+0.60%) | 17,641,125 |
| 17 Jul 2018 | INR | 250.7 | 259.85 | 250.45 | 258.95 | 258.95 | +7.85 (+3.13%) | 16,067,598 |
| 16 Jul 2018 | INR | 257 | 257.5 | 251 | 251.1 | 251.1 | -6.25 (-2.43%) | 8,965,623 |
| 13 Jul 2018 | INR | 262.1 | 262.4 | 256.8 | 257.35 | 257.35 | -4.65 (-1.77%) | 11,976,239 |
| 12 Jul 2018 | INR | 261.4 | 264.5 | 261.15 | 262 | 262 | +2.95 (+1.14%) | 10,642,215 |
| 11 Jul 2018 | INR | 262.65 | 262.65 | 257.9 | 259.05 | 259.05 | -4.15 (-1.58%) | 12,857,179 |
| 10 Jul 2018 | INR | 263.85 | 265.75 | 262.4 | 263.2 | 263.2 | +1.85 (+0.71%) | 11,487,165 |
| 9 Jul 2018 | INR | 258.2 | 262.4 | 257.95 | 261.35 | 261.35 | +4.8 (+1.87%) | 13,220,744 |
| 6 Jul 2018 | INR | 256.1 | 260.8 | 255.55 | 256.55 | 256.55 | -0.05 (-0.02%) | 16,174,019 |
| 5 Jul 2018 | INR | 257.9 | 258.7 | 255.15 | 256.6 | 256.6 | -0.8 (-0.31%) | 11,215,032 |
| 4 Jul 2018 | INR | 255.75 | 258.35 | 254.5 | 257.4 | 257.4 | -0.6 (-0.23%) | 14,206,935 |
| 3 Jul 2018 | INR | 259.6 | 260.9 | 256.4 | 258 | 258 | -2 (-0.77%) | 16,099,030 |
| 2 Jul 2018 | INR | 258.95 | 261.75 | 254 | 260 | 260 | +0.8 (+0.31%) | 21,896,701 |
| 29 Jun 2018 | INR | 258.25 | 263.45 | 258.2 | 259.2 | 259.2 | +1.6 (+0.62%) | 16,244,724 |
| 28 Jun 2018 | INR | 260.4 | 262 | 255.7 | 257.6 | 257.6 | -3.45 (-1.32%) | 21,349,738 |
| 27 Jun 2018 | INR | 267.35 | 267.35 | 261 | 261.05 | 261.05 | -5.95 (-2.23%) | 16,277,655 |
| 26 Jun 2018 | INR | 267.25 | 271.2 | 265.4 | 267 | 267 | -1.5 (-0.56%) | 16,867,009 |
| 25 Jun 2018 | INR | 271.85 | 273.15 | 267.2 | 268.5 | 268.5 | -4.5 (-1.65%) | 10,934,401 |
| 22 Jun 2018 | INR | 269 | 273.7 | 265.75 | 273 | 273 | +4.2 (+1.56%) | 20,784,133 |
| 21 Jun 2018 | INR | 274.75 | 274.75 | 268.1 | 268.8 | 268.8 | -4.4 (-1.61%) | 12,954,943 |
