| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 352.3 | 354.2 | 345 | 349.3 | 349.3 | -1.6 (-0.46%) | 3,588 |
| 30 Jul 2018 | INR | 341.55 | 352.35 | 340 | 350.9 | 350.9 | +13 (+3.85%) | 18,788 |
| 27 Jul 2018 | INR | 333 | 340.5 | 333 | 337.9 | 337.9 | +4.2 (+1.26%) | 6,834 |
| 26 Jul 2018 | INR | 338.7 | 339 | 330.85 | 333.7 | 333.7 | +4.85 (+1.47%) | 6,312 |
| 25 Jul 2018 | INR | 323.55 | 335.45 | 323.55 | 328.85 | 328.85 | +7.65 (+2.38%) | 3,057 |
| 24 Jul 2018 | INR | 322 | 323.4 | 318.45 | 321.2 | 321.2 | +4.1 (+1.29%) | 2,057 |
| 23 Jul 2018 | INR | 324 | 324 | 315.25 | 317.1 | 317.1 | -6.65 (-2.05%) | 1,742 |
| 20 Jul 2018 | INR | 313.85 | 326 | 311.5 | 323.75 | 323.75 | +12.05 (+3.87%) | 7,843 |
| 19 Jul 2018 | INR | 313.55 | 315.1 | 308.75 | 311.7 | 311.7 | +0.85 (+0.27%) | 1,429 |
| 18 Jul 2018 | INR | 324.75 | 326.8 | 309.8 | 310.85 | 310.85 | -12.35 (-3.82%) | 1,404 |
| 17 Jul 2018 | INR | 318.6 | 323.55 | 318.2 | 323.2 | 323.2 | +3.55 (+1.11%) | 797 |
| 16 Jul 2018 | INR | 324.15 | 324.95 | 319.05 | 319.65 | 319.65 | -8.65 (-2.63%) | 248 |
| 13 Jul 2018 | INR | 329 | 331 | 320.75 | 328.3 | 328.3 | +1.85 (+0.57%) | 1,067 |
| 12 Jul 2018 | INR | 322.5 | 331.45 | 322.5 | 326.45 | 326.45 | +5.25 (+1.63%) | 4,730 |
| 11 Jul 2018 | INR | 323.3 | 325.7 | 320 | 321.2 | 321.2 | -2.15 (-0.66%) | 610 |
| 10 Jul 2018 | INR | 324 | 327 | 322.1 | 323.35 | 323.35 | +3.1 (+0.97%) | 620 |
| 9 Jul 2018 | INR | 322.85 | 325 | 316.65 | 320.25 | 320.25 | +1.75 (+0.55%) | 2,425 |
| 6 Jul 2018 | INR | 315 | 322.6 | 315 | 318.5 | 318.5 | +4.9 (+1.56%) | 1,022 |
| 5 Jul 2018 | INR | 317 | 317.55 | 313.05 | 313.6 | 313.6 | -4.5 (-1.41%) | 486 |
| 4 Jul 2018 | INR | 313.55 | 319 | 306 | 318.1 | 318.1 | +9.1 (+2.94%) | 1,705 |
| 3 Jul 2018 | INR | 311.5 | 312 | 308.8 | 309 | 309 | +1.5 (+0.49%) | 183 |
| 2 Jul 2018 | INR | 317 | 317.55 | 304.1 | 307.5 | 307.5 | -7 (-2.23%) | 684 |
| 29 Jun 2018 | INR | 311.5 | 315 | 311.35 | 314.5 | 314.5 | +10.15 (+3.33%) | 392 |
| 28 Jun 2018 | INR | 313.2 | 313.7 | 302.2 | 304.35 | 304.35 | -11.35 (-3.60%) | 1,042 |
| 27 Jun 2018 | INR | 321 | 321 | 311 | 315.7 | 315.7 | -6.45 (-2.00%) | 759 |
| 26 Jun 2018 | INR | 324.1 | 324.1 | 319.4 | 322.15 | 322.15 | -0.6 (-0.19%) | 1,593 |
| 25 Jun 2018 | INR | 326.05 | 326.4 | 320 | 322.75 | 322.75 | -2 (-0.62%) | 3,208 |
| 22 Jun 2018 | INR | 330.5 | 330.5 | 324 | 324.75 | 324.75 | -4.8 (-1.46%) | 1,582 |
| 21 Jun 2018 | INR | 326 | 331.15 | 321 | 329.55 | 329.55 | +2 (+0.61%) | 885 |
| 20 Jun 2018 | INR | 318.3 | 329 | 318 | 327.55 | 327.55 | +7.55 (+2.36%) | 2,161 |
