| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2018 | INR | 328.65 | 330.8 | 320 | 323.75 | 323.75 | -3.5 (-1.07%) | 24,225 |
| 26 Jul 2018 | INR | 336 | 337.9 | 322.6 | 327.25 | 327.25 | -5.3 (-1.59%) | 49,818 |
| 25 Jul 2018 | INR | 342 | 345.1 | 329.25 | 332.55 | 332.55 | -7.95 (-2.33%) | 181,281 |
| 24 Jul 2018 | INR | 345.9 | 350 | 337.2 | 340.5 | 340.5 | -3.6 (-1.05%) | 24,742 |
| 23 Jul 2018 | INR | 340 | 345.5 | 340 | 344.1 | 344.1 | +10.25 (+3.07%) | 26,757 |
| 20 Jul 2018 | INR | 327 | 336.15 | 325 | 333.85 | 333.85 | +7.5 (+2.30%) | 18,615 |
| 19 Jul 2018 | INR | 328.2 | 330.75 | 319.1 | 326.35 | 326.35 | -1.2 (-0.37%) | 14,585 |
| 18 Jul 2018 | INR | 331.2 | 334.45 | 325 | 327.55 | 327.55 | +4.15 (+1.28%) | 34,532 |
| 17 Jul 2018 | INR | 312.5 | 325.1 | 311.75 | 323.4 | 323.4 | +11.3 (+3.62%) | 19,867 |
| 16 Jul 2018 | INR | 323.2 | 330.95 | 310 | 312.1 | 312.1 | -16.15 (-4.92%) | 30,493 |
| 13 Jul 2018 | INR | 346 | 348 | 323.1 | 328.25 | 328.25 | -16.05 (-4.66%) | 29,044 |
| 12 Jul 2018 | INR | 344.9 | 349 | 341.9 | 344.3 | 344.3 | +3.5 (+1.03%) | 41,417 |
| 11 Jul 2018 | INR | 340.3 | 349.05 | 338.25 | 340.8 | 340.8 | -0.55 (-0.16%) | 24,492 |
| 10 Jul 2018 | INR | 344.5 | 346.55 | 339.45 | 341.35 | 341.35 | -3.3 (-0.96%) | 58,988 |
| 9 Jul 2018 | INR | 347.95 | 352.9 | 340.5 | 344.65 | 344.65 | -0.15 (-0.04%) | 24,583 |
| 6 Jul 2018 | INR | 342.5 | 349.5 | 327.1 | 344.8 | 344.8 | +2.5 (+0.73%) | 40,321 |
| 5 Jul 2018 | INR | 335 | 346.8 | 331.1 | 342.3 | 342.3 | +8.85 (+2.65%) | 43,799 |
| 4 Jul 2018 | INR | 320 | 337.7 | 320 | 333.45 | 333.45 | +12.75 (+3.98%) | 67,017 |
| 3 Jul 2018 | INR | 308 | 327.85 | 304.8 | 320.7 | 320.7 | +12.85 (+4.17%) | 54,701 |
| 2 Jul 2018 | INR | 306 | 311.7 | 304.95 | 307.85 | 307.85 | +2.95 (+0.97%) | 36,725 |
| 29 Jun 2018 | INR | 305.1 | 309.3 | 303.9 | 304.9 | 304.9 | -1.65 (-0.54%) | 18,375 |
| 28 Jun 2018 | INR | 302.25 | 309.6 | 302 | 306.55 | 306.55 | +2.05 (+0.67%) | 15,303 |
| 27 Jun 2018 | INR | 306.05 | 309.5 | 302 | 304.5 | 304.5 | -3.5 (-1.14%) | 15,108 |
| 26 Jun 2018 | INR | 307.2 | 310 | 306.7 | 308 | 308 | -0.3 (-0.10%) | 12,564 |
| 25 Jun 2018 | INR | 316.5 | 316.5 | 307 | 308.3 | 308.3 | -1.85 (-0.60%) | 23,941 |
| 22 Jun 2018 | INR | 307 | 311.55 | 300.75 | 310.15 | 310.15 | +2.5 (+0.81%) | 27,260 |
| 21 Jun 2018 | INR | 304.05 | 312.45 | 302.6 | 307.65 | 307.65 | +4.3 (+1.42%) | 33,831 |
| 20 Jun 2018 | INR | 306 | 310.65 | 297.6 | 303.35 | 303.35 | -1.4 (-0.46%) | 44,775 |
| 19 Jun 2018 | INR | 313.7 | 313.75 | 302.1 | 304.75 | 304.75 | -11.1 (-3.51%) | 50,507 |
| 18 Jun 2018 | INR | 322.05 | 325.15 | 312.6 | 315.85 | 315.85 | -6.7 (-2.08%) | 38,628 |
