| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 341.85 | 347.1 | 335.35 | 340.05 | 136.02 | -2.15 (-0.63%) | 7,028 |
| 30 Jul 2018 | INR | 337.75 | 346 | 336.1 | 342.2 | 136.88 | -1.65 (-0.48%) | 2,213 |
| 27 Jul 2018 | INR | 337.45 | 349.9 | 337.45 | 343.85 | 137.54 | +6.05 (+1.79%) | 3,076 |
| 26 Jul 2018 | INR | 337 | 348.65 | 334.25 | 337.8 | 135.12 | +0.95 (+0.28%) | 3,097 |
| 25 Jul 2018 | INR | 344 | 354 | 332.2 | 336.85 | 134.74 | -6.55 (-1.91%) | 10,090 |
| 24 Jul 2018 | INR | 304.75 | 352 | 304.75 | 343.4 | 137.36 | +33.8 (+10.92%) | 20,338 |
| 23 Jul 2018 | INR | 308.5 | 313.45 | 303.6 | 309.6 | 123.84 | +3.85 (+1.26%) | 4,015 |
| 20 Jul 2018 | INR | 310.85 | 311.35 | 303.35 | 305.75 | 122.3 | +0.2 (+0.07%) | 1,172 |
| 19 Jul 2018 | INR | 318 | 318 | 296 | 305.55 | 122.22 | -0.65 (-0.21%) | 3,185 |
| 18 Jul 2018 | INR | 314 | 317.35 | 292.25 | 306.2 | 122.48 | -4 (-1.29%) | 4,473 |
| 17 Jul 2018 | INR | 316.8 | 320 | 307.45 | 310.2 | 124.08 | -3.5 (-1.12%) | 5,727 |
| 16 Jul 2018 | INR | 331 | 331 | 311.25 | 313.7 | 125.48 | -11.5 (-3.54%) | 3,203 |
| 13 Jul 2018 | INR | 325 | 327.7 | 313.75 | 325.2 | 130.08 | -4.8 (-1.45%) | 2,942 |
| 12 Jul 2018 | INR | 337.5 | 337.5 | 326.5 | 330 | 132 | -1.8 (-0.54%) | 1,531 |
| 11 Jul 2018 | INR | 339 | 339.1 | 323.15 | 331.8 | 132.72 | -4.85 (-1.44%) | 4,514 |
| 10 Jul 2018 | INR | 312.1 | 342 | 311.65 | 336.65 | 134.66 | +26.8 (+8.65%) | 27,887 |
| 9 Jul 2018 | INR | 298.1 | 313.3 | 298.1 | 309.85 | 123.94 | +9.45 (+3.15%) | 4,700 |
| 6 Jul 2018 | INR | 305 | 307.3 | 296.6 | 300.4 | 120.16 | -1.95 (-0.64%) | 2,295 |
| 5 Jul 2018 | INR | 299 | 304.8 | 299 | 302.35 | 120.94 | +0.75 (+0.25%) | 1,901 |
| 4 Jul 2018 | INR | 305 | 308.95 | 300.2 | 301.6 | 120.64 | -6.9 (-2.24%) | 2,063 |
| 3 Jul 2018 | INR | 313.85 | 317 | 306.8 | 308.5 | 123.4 | -3.75 (-1.20%) | 1,921 |
| 2 Jul 2018 | INR | 300.2 | 321.35 | 300.2 | 312.25 | 124.9 | +4.35 (+1.41%) | 5,611 |
| 29 Jun 2018 | INR | 306.3 | 310 | 297 | 307.9 | 123.16 | +4.1 (+1.35%) | 9,854 |
| 28 Jun 2018 | INR | 291 | 312.9 | 287.15 | 303.8 | 121.52 | +7.7 (+2.60%) | 23,632 |
| 27 Jun 2018 | INR | 305.7 | 310.65 | 290.05 | 296.1 | 118.44 | -14.9 (-4.79%) | 5,196 |
| 26 Jun 2018 | INR | 318.05 | 320.75 | 310.1 | 311 | 124.4 | -13.4 (-4.13%) | 3,121 |
| 25 Jun 2018 | INR | 331.85 | 338.2 | 322.2 | 324.4 | 129.76 | -14 (-4.14%) | 3,044 |
| 22 Jun 2018 | INR | 341.2 | 341.2 | 333.2 | 338.4 | 135.36 | -7.5 (-2.17%) | 6,289 |
| 21 Jun 2018 | INR | 354 | 354 | 344.5 | 345.9 | 138.36 | -10.1 (-2.84%) | 6,651 |
| 20 Jun 2018 | INR | 362.65 | 364 | 355 | 356 | 142.4 | -6.65 (-1.83%) | 4,537 |
