| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 346.75 | 350 | 342.15 | 345.7 | 345.7 | -0.15 (-0.04%) | 1,846 |
| 30 Jul 2018 | INR | 349.8 | 353.5 | 345 | 345.85 | 345.85 | -0.65 (-0.19%) | 2,287 |
| 27 Jul 2018 | INR | 348.25 | 351.5 | 345.65 | 346.5 | 346.5 | +4.3 (+1.26%) | 1,764 |
| 26 Jul 2018 | INR | 348 | 348.55 | 341 | 342.2 | 342.2 | -0.5 (-0.15%) | 2,639 |
| 25 Jul 2018 | INR | 346 | 354.95 | 340.65 | 342.7 | 342.7 | +0.6 (+0.18%) | 5,998 |
| 24 Jul 2018 | INR | 340 | 349 | 338.4 | 342.1 | 342.1 | +3.3 (+0.97%) | 5,478 |
| 23 Jul 2018 | INR | 353 | 353 | 337.1 | 338.8 | 338.8 | -11.3 (-3.23%) | 6,919 |
| 20 Jul 2018 | INR | 353 | 361.45 | 348 | 350.1 | 350.1 | -7.2 (-2.02%) | 4,423 |
| 19 Jul 2018 | INR | 364.9 | 365 | 353.05 | 357.3 | 357.3 | -1.3 (-0.36%) | 5,268 |
| 18 Jul 2018 | INR | 390 | 392 | 355.9 | 358.6 | 358.6 | -9.7 (-2.63%) | 15,918 |
| 17 Jul 2018 | INR | 384.95 | 384.95 | 360.8 | 368.3 | 368.3 | -10.05 (-2.66%) | 8,737 |
| 16 Jul 2018 | INR | 369.85 | 383 | 364 | 378.35 | 378.35 | +4 (+1.07%) | 9,514 |
| 13 Jul 2018 | INR | 390 | 392 | 371.6 | 374.35 | 374.35 | -10.5 (-2.73%) | 13,765 |
| 12 Jul 2018 | INR | 397.2 | 397.2 | 380.65 | 384.85 | 384.85 | -9.2 (-2.33%) | 11,353 |
| 11 Jul 2018 | INR | 397.7 | 410.9 | 390 | 394.05 | 394.05 | +3.45 (+0.88%) | 20,319 |
| 10 Jul 2018 | INR | 388.55 | 395 | 388.55 | 390.6 | 390.6 | +4.65 (+1.20%) | 3,158 |
| 9 Jul 2018 | INR | 383.65 | 393 | 376 | 385.95 | 385.95 | +12.15 (+3.25%) | 6,542 |
| 6 Jul 2018 | INR | 371.8 | 375.9 | 371.65 | 373.8 | 373.8 | +1.6 (+0.43%) | 2,190 |
| 5 Jul 2018 | INR | 371.55 | 376.95 | 364.15 | 372.2 | 372.2 | +0.7 (+0.19%) | 5,898 |
| 4 Jul 2018 | INR | 366 | 383.4 | 366 | 371.5 | 371.5 | +5 (+1.36%) | 6,543 |
| 3 Jul 2018 | INR | 363.55 | 370 | 362.25 | 366.5 | 366.5 | +4.35 (+1.20%) | 1,557 |
| 2 Jul 2018 | INR | 365 | 365.85 | 358.1 | 362.15 | 362.15 | -4.6 (-1.25%) | 1,061 |
| 29 Jun 2018 | INR | 361.5 | 369.85 | 360 | 366.75 | 366.75 | +9.95 (+2.79%) | 2,596 |
| 28 Jun 2018 | INR | 365.8 | 365.8 | 353.4 | 356.8 | 356.8 | -2.9 (-0.81%) | 1,236 |
| 27 Jun 2018 | INR | 361.45 | 366.3 | 358.85 | 359.7 | 359.7 | +1.05 (+0.29%) | 5,102 |
| 26 Jun 2018 | INR | 363.8 | 368.25 | 352.45 | 358.65 | 358.65 | -6.5 (-1.78%) | 2,141 |
| 25 Jun 2018 | INR | 361.7 | 366 | 361.7 | 365.15 | 365.15 | +0.9 (+0.25%) | 1,592 |
| 22 Jun 2018 | INR | 366.85 | 369.95 | 361.4 | 364.25 | 364.25 | -4.5 (-1.22%) | 3,877 |
| 21 Jun 2018 | INR | 370.65 | 373 | 367.6 | 368.75 | 368.75 | -1.9 (-0.51%) | 1,970 |
| 20 Jun 2018 | INR | 365.65 | 372.1 | 363.05 | 370.65 | 370.65 | +6.7 (+1.84%) | 1,142 |
