| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 204.6 | 207.9 | 203.1 | 204.2 | 204.2 | -0.35 (-0.17%) | 18,064 |
| 30 Jul 2018 | INR | 206 | 208.1 | 203 | 204.55 | 204.55 | -0.6 (-0.29%) | 21,170 |
| 27 Jul 2018 | INR | 204 | 208.5 | 203.1 | 205.15 | 205.15 | +2.7 (+1.33%) | 28,308 |
| 26 Jul 2018 | INR | 203.05 | 204.6 | 201.15 | 202.45 | 202.45 | -0.85 (-0.42%) | 17,594 |
| 25 Jul 2018 | INR | 201.9 | 208.4 | 199.1 | 203.3 | 203.3 | +2.35 (+1.17%) | 50,493 |
| 24 Jul 2018 | INR | 200 | 204.7 | 197.25 | 200.95 | 200.95 | +3.65 (+1.85%) | 37,865 |
| 23 Jul 2018 | INR | 193.3 | 201.5 | 193.3 | 197.3 | 197.3 | +2.2 (+1.13%) | 22,038 |
| 20 Jul 2018 | INR | 194.6 | 196.5 | 192 | 195.1 | 195.1 | -0.05 (-0.03%) | 9,290 |
| 19 Jul 2018 | INR | 198.95 | 199 | 194.5 | 195.15 | 195.15 | -1.95 (-0.99%) | 15,867 |
| 18 Jul 2018 | INR | 202.35 | 204.8 | 196.7 | 197.1 | 197.1 | -3.75 (-1.87%) | 20,048 |
| 17 Jul 2018 | INR | 200.95 | 202.5 | 196.95 | 200.85 | 200.85 | +1.95 (+0.98%) | 28,986 |
| 16 Jul 2018 | INR | 204.8 | 204.95 | 198.25 | 198.9 | 198.9 | -6.45 (-3.14%) | 28,827 |
| 13 Jul 2018 | INR | 211.05 | 212.95 | 205 | 205.35 | 205.35 | -5.6 (-2.65%) | 21,260 |
| 12 Jul 2018 | INR | 215.7 | 219.95 | 208.95 | 210.95 | 210.95 | -3.75 (-1.75%) | 61,048 |
| 11 Jul 2018 | INR | 214.7 | 223 | 212.55 | 214.7 | 214.7 | +7.55 (+3.64%) | 239,629 |
| 10 Jul 2018 | INR | 204.4 | 209.35 | 202.3 | 207.15 | 207.15 | +2.95 (+1.44%) | 76,197 |
| 9 Jul 2018 | INR | 201.6 | 208.4 | 201.6 | 204.2 | 204.2 | +3.55 (+1.77%) | 29,171 |
| 6 Jul 2018 | INR | 199.65 | 207.4 | 199.3 | 200.65 | 200.65 | +1.5 (+0.75%) | 27,636 |
| 5 Jul 2018 | INR | 201.65 | 205.85 | 198.25 | 199.15 | 199.15 | -1.95 (-0.97%) | 17,519 |
| 4 Jul 2018 | INR | 205.8 | 206.05 | 200 | 201.1 | 201.1 | -4.45 (-2.16%) | 25,372 |
| 3 Jul 2018 | INR | 197.95 | 215.85 | 197.2 | 205.55 | 205.55 | +6.8 (+3.42%) | 66,275 |
| 2 Jul 2018 | INR | 201 | 203.05 | 197.05 | 198.75 | 198.75 | -1.75 (-0.87%) | 17,343 |
| 29 Jun 2018 | INR | 204 | 205.15 | 199 | 200.5 | 200.5 | -1.85 (-0.91%) | 26,853 |
| 28 Jun 2018 | INR | 201.15 | 206.95 | 195.95 | 202.35 | 202.35 | +1.8 (+0.90%) | 22,256 |
| 27 Jun 2018 | INR | 209.45 | 212.65 | 199 | 200.55 | 200.55 | -11 (-5.20%) | 29,757 |
| 26 Jun 2018 | INR | 222.65 | 228.65 | 208.1 | 211.55 | 211.55 | -12.6 (-5.62%) | 101,722 |
| 25 Jun 2018 | INR | 201.25 | 231 | 197.95 | 224.15 | 224.15 | +23.7 (+11.82%) | 295,469 |
| 22 Jun 2018 | INR | 203.1 | 203.15 | 199 | 200.45 | 200.45 | +1 (+0.50%) | 8,417 |
| 21 Jun 2018 | INR | 205.55 | 205.55 | 198.6 | 199.45 | 199.45 | -4.1 (-2.01%) | 13,993 |
| 20 Jun 2018 | INR | 204.05 | 204.8 | 202.35 | 203.55 | 203.55 | +1.5 (+0.74%) | 7,492 |
