| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 364.85 | 364.85 | 353.8 | 355 | 355 | -10.05 (-2.75%) | 9,078 |
| 30 Jul 2018 | INR | 360 | 375.85 | 358 | 365.05 | 365.05 | +9.7 (+2.73%) | 66,119 |
| 27 Jul 2018 | INR | 352.4 | 356.75 | 351.1 | 355.35 | 355.35 | +0.85 (+0.24%) | 12,241 |
| 26 Jul 2018 | INR | 355 | 356 | 353 | 354.5 | 354.5 | +1.9 (+0.54%) | 3,334 |
| 25 Jul 2018 | INR | 357.9 | 358.25 | 350.35 | 352.6 | 352.6 | -2.1 (-0.59%) | 10,155 |
| 24 Jul 2018 | INR | 348 | 356.05 | 346.65 | 354.7 | 354.7 | +8.6 (+2.48%) | 15,572 |
| 23 Jul 2018 | INR | 341.75 | 349.9 | 337.8 | 346.1 | 346.1 | +7.7 (+2.28%) | 6,998 |
| 20 Jul 2018 | INR | 337 | 342 | 329.25 | 338.4 | 338.4 | -0.65 (-0.19%) | 10,067 |
| 19 Jul 2018 | INR | 341.45 | 344.25 | 337.1 | 339.05 | 339.05 | +0.75 (+0.22%) | 4,949 |
| 18 Jul 2018 | INR | 344.05 | 346.95 | 337.8 | 338.3 | 338.3 | -1.8 (-0.53%) | 9,057 |
| 17 Jul 2018 | INR | 338.3 | 346.6 | 338.3 | 340.1 | 340.1 | -1.1 (-0.32%) | 6,129 |
| 16 Jul 2018 | INR | 350 | 350 | 340.6 | 341.2 | 341.2 | -9.65 (-2.75%) | 4,507 |
| 13 Jul 2018 | INR | 351 | 357.2 | 344 | 350.85 | 350.85 | +2.6 (+0.75%) | 14,350 |
| 12 Jul 2018 | INR | 355.1 | 355.1 | 348 | 348.25 | 348.25 | -2.2 (-0.63%) | 5,162 |
| 11 Jul 2018 | INR | 358.2 | 359.4 | 348.05 | 350.45 | 350.45 | -10.3 (-2.86%) | 6,428 |
| 10 Jul 2018 | INR | 356.4 | 365 | 356.4 | 360.75 | 360.75 | +8.3 (+2.35%) | 9,427 |
| 9 Jul 2018 | INR | 352.5 | 358.7 | 350 | 352.45 | 352.45 | +2.35 (+0.67%) | 5,677 |
| 6 Jul 2018 | INR | 344.3 | 353 | 344.25 | 350.1 | 350.1 | +4.85 (+1.40%) | 4,896 |
| 5 Jul 2018 | INR | 348.05 | 348.7 | 344.15 | 345.25 | 345.25 | -4 (-1.15%) | 5,512 |
| 4 Jul 2018 | INR | 351.8 | 352 | 345.05 | 349.25 | 349.25 | +1.3 (+0.37%) | 11,734 |
| 3 Jul 2018 | INR | 355 | 361 | 347 | 347.95 | 347.95 | +0.8 (+0.23%) | 10,250 |
| 2 Jul 2018 | INR | 352 | 354.9 | 344 | 347.15 | 347.15 | -5.1 (-1.45%) | 4,841 |
| 29 Jun 2018 | INR | 356.9 | 357 | 348.7 | 352.25 | 352.25 | +0.1 (+0.03%) | 8,306 |
| 28 Jun 2018 | INR | 361.5 | 361.5 | 350 | 352.15 | 352.15 | -9.45 (-2.61%) | 10,560 |
| 27 Jun 2018 | INR | 368 | 368.4 | 359.65 | 361.6 | 361.6 | -4.9 (-1.34%) | 3,417 |
| 26 Jun 2018 | INR | 370.45 | 371.5 | 365.1 | 366.5 | 366.5 | -4.8 (-1.29%) | 7,021 |
| 25 Jun 2018 | INR | 378 | 378 | 370.05 | 371.3 | 371.3 | -5.25 (-1.39%) | 15,710 |
| 22 Jun 2018 | INR | 380 | 380 | 375.25 | 376.55 | 376.55 | -3.5 (-0.92%) | 2,434 |
| 21 Jun 2018 | INR | 380 | 382.85 | 378.2 | 380.05 | 380.05 | +2.35 (+0.62%) | 6,091 |
| 20 Jun 2018 | INR | 377.1 | 381.6 | 374.5 | 377.7 | 377.7 | +3.5 (+0.94%) | 7,438 |
