| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 303 | 303 | 292.8 | 294.15 | 294.15 | -6.5 (-2.16%) | 88,749 |
| 30 Jul 2018 | INR | 299 | 302 | 296.15 | 300.65 | 300.65 | +4.65 (+1.57%) | 136,701 |
| 27 Jul 2018 | INR | 292.15 | 300 | 291.35 | 296 | 296 | +1.85 (+0.63%) | 101,444 |
| 26 Jul 2018 | INR | 293 | 296.9 | 290.55 | 294.15 | 294.15 | +2.4 (+0.82%) | 96,861 |
| 25 Jul 2018 | INR | 295 | 303.95 | 290.45 | 291.75 | 291.75 | -2.55 (-0.87%) | 84,406 |
| 24 Jul 2018 | INR | 290.8 | 297 | 287.4 | 294.3 | 294.3 | +3.2 (+1.10%) | 149,253 |
| 23 Jul 2018 | INR | 279 | 295 | 278.2 | 291.1 | 291.1 | +10.45 (+3.72%) | 146,515 |
| 20 Jul 2018 | INR | 283.7 | 286 | 277.5 | 280.65 | 280.65 | -3.65 (-1.28%) | 66,498 |
| 19 Jul 2018 | INR | 286 | 294.9 | 280 | 284.3 | 284.3 | -5.05 (-1.75%) | 105,543 |
| 18 Jul 2018 | INR | 306.7 | 308 | 285.75 | 289.35 | 289.35 | -15.25 (-5.01%) | 145,297 |
| 17 Jul 2018 | INR | 289.9 | 312.8 | 277.55 | 304.6 | 304.6 | +14 (+4.82%) | 251,487 |
| 16 Jul 2018 | INR | 299 | 302.75 | 288.05 | 290.6 | 290.6 | -7.6 (-2.55%) | 41,246 |
| 13 Jul 2018 | INR | 303 | 307.9 | 295.7 | 298.2 | 298.2 | -3.7 (-1.23%) | 38,171 |
| 12 Jul 2018 | INR | 307.8 | 310.9 | 300.65 | 301.9 | 301.9 | -4.35 (-1.42%) | 63,724 |
| 11 Jul 2018 | INR | 310 | 313 | 304.05 | 306.25 | 306.25 | -4.45 (-1.43%) | 63,031 |
| 10 Jul 2018 | INR | 309 | 315.75 | 308.7 | 310.7 | 310.7 | +2.95 (+0.96%) | 96,784 |
| 9 Jul 2018 | INR | 311.05 | 315.05 | 306.05 | 307.75 | 307.75 | -2.05 (-0.66%) | 75,799 |
| 6 Jul 2018 | INR | 300.5 | 313.5 | 300.5 | 309.8 | 309.8 | +9.5 (+3.16%) | 91,825 |
| 5 Jul 2018 | INR | 302.05 | 310.25 | 298 | 300.3 | 300.3 | -3.7 (-1.22%) | 71,330 |
| 4 Jul 2018 | INR | 310 | 310 | 302.5 | 304 | 304 | -5.5 (-1.78%) | 33,987 |
| 3 Jul 2018 | INR | 313 | 316.65 | 306 | 309.5 | 309.5 | +0.05 (+0.02%) | 109,166 |
| 2 Jul 2018 | INR | 313.5 | 317.35 | 306.5 | 309.45 | 309.45 | -3.95 (-1.26%) | 91,154 |
| 29 Jun 2018 | INR | 305.45 | 315.3 | 303.9 | 313.4 | 313.4 | +12.85 (+4.28%) | 103,139 |
| 28 Jun 2018 | INR | 309.05 | 310 | 291.1 | 300.55 | 300.55 | -8.25 (-2.67%) | 91,530 |
| 27 Jun 2018 | INR | 320.05 | 320.1 | 304 | 308.8 | 308.8 | -8.8 (-2.77%) | 73,717 |
| 26 Jun 2018 | INR | 323.5 | 327 | 311.35 | 317.6 | 317.6 | -6.35 (-1.96%) | 277,027 |
| 25 Jun 2018 | INR | 332 | 333.7 | 322.25 | 323.95 | 323.95 | -11.2 (-3.34%) | 99,863 |
| 22 Jun 2018 | INR | 330.1 | 339 | 329.2 | 335.15 | 335.15 | +3.25 (+0.98%) | 354,337 |
| 21 Jun 2018 | INR | 333.05 | 338 | 330.45 | 331.9 | 331.9 | -0.85 (-0.26%) | 86,929 |
| 20 Jun 2018 | INR | 330.8 | 354 | 330.25 | 332.75 | 332.75 | +2.4 (+0.73%) | 284,329 |
