| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 344.7 | 355 | 340.05 | 344.8 | 344.8 | +2.95 (+0.86%) | 363,862 |
| 30 Jul 2018 | INR | 344 | 348.45 | 340.7 | 341.85 | 341.85 | -1.15 (-0.34%) | 123,341 |
| 27 Jul 2018 | INR | 332 | 347.5 | 332 | 343 | 343 | +11.1 (+3.34%) | 177,799 |
| 26 Jul 2018 | INR | 335 | 339.15 | 328.5 | 331.9 | 331.9 | -4.8 (-1.43%) | 180,742 |
| 25 Jul 2018 | INR | 348 | 348.7 | 335.65 | 336.7 | 336.7 | -10.25 (-2.95%) | 142,766 |
| 24 Jul 2018 | INR | 344.95 | 352.5 | 344 | 346.95 | 346.95 | +4.65 (+1.36%) | 296,112 |
| 23 Jul 2018 | INR | 330.3 | 344.75 | 320.2 | 342.3 | 342.3 | +12.05 (+3.65%) | 571,283 |
| 20 Jul 2018 | INR | 302.15 | 333.4 | 302 | 330.25 | 330.25 | +29.1 (+9.66%) | 1,042,149 |
| 19 Jul 2018 | INR | 315.45 | 316.9 | 297.5 | 301.15 | 301.15 | -12.7 (-4.05%) | 498,817 |
| 18 Jul 2018 | INR | 311 | 318.5 | 307.15 | 313.85 | 313.85 | +4.4 (+1.42%) | 413,851 |
| 17 Jul 2018 | INR | 290.2 | 313.75 | 286.35 | 309.45 | 309.45 | +17.6 (+6.03%) | 427,444 |
| 16 Jul 2018 | INR | 300.3 | 301 | 289.5 | 291.85 | 291.85 | -8.2 (-2.73%) | 249,247 |
| 13 Jul 2018 | INR | 310 | 310.9 | 298.2 | 300.05 | 300.05 | -8.7 (-2.82%) | 255,626 |
| 12 Jul 2018 | INR | 311.9 | 316.5 | 302.25 | 308.75 | 308.75 | -1.6 (-0.52%) | 359,352 |
| 11 Jul 2018 | INR | 328 | 332 | 306.65 | 310.35 | 310.35 | -16.45 (-5.03%) | 394,163 |
| 10 Jul 2018 | INR | 317.8 | 337 | 317 | 326.8 | 326.8 | +11.75 (+3.73%) | 761,126 |
| 9 Jul 2018 | INR | 296.6 | 319.8 | 296.6 | 315.05 | 315.05 | +25 (+8.62%) | 915,804 |
| 6 Jul 2018 | INR | 265.05 | 293.2 | 263.15 | 290.05 | 290.05 | +23.65 (+8.88%) | 515,081 |
| 5 Jul 2018 | INR | 264.3 | 268.8 | 262.6 | 266.4 | 266.4 | +3.75 (+1.43%) | 152,096 |
| 4 Jul 2018 | INR | 268.2 | 269.55 | 260.3 | 262.65 | 262.65 | -6.2 (-2.31%) | 116,999 |
| 3 Jul 2018 | INR | 272 | 274 | 265 | 268.85 | 268.85 | -3.15 (-1.16%) | 94,907 |
| 2 Jul 2018 | INR | 276 | 281 | 267 | 272 | 272 | -4 (-1.45%) | 137,709 |
| 29 Jun 2018 | INR | 270.5 | 279.7 | 270.5 | 276 | 276 | +7.95 (+2.97%) | 124,810 |
| 28 Jun 2018 | INR | 272 | 272.2 | 265 | 268.05 | 268.05 | -3.9 (-1.43%) | 114,758 |
| 27 Jun 2018 | INR | 278.5 | 283 | 268.6 | 271.95 | 271.95 | -5.3 (-1.91%) | 145,198 |
| 26 Jun 2018 | INR | 274.1 | 279.95 | 273.4 | 277.25 | 277.25 | +0.85 (+0.31%) | 78,808 |
| 25 Jun 2018 | INR | 281 | 283.55 | 275 | 276.4 | 276.4 | -4.2 (-1.50%) | 72,619 |
| 22 Jun 2018 | INR | 280 | 283.55 | 275.4 | 280.6 | 280.6 | +1.35 (+0.48%) | 125,361 |
| 21 Jun 2018 | INR | 285 | 287.1 | 277.05 | 279.25 | 279.25 | -5.85 (-2.05%) | 82,742 |
| 20 Jun 2018 | INR | 294 | 294 | 283.5 | 285.1 | 285.1 | -5.8 (-1.99%) | 89,471 |
