| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 316.95 | 316.95 | 307.25 | 313.65 | 45.6218 | +2.05 (+0.66%) | 877 |
| 30 Jul 2018 | INR | 307 | 315 | 304.9 | 311.6 | 45.3236 | +6.55 (+2.15%) | 1,293 |
| 27 Jul 2018 | INR | 307 | 307 | 304.5 | 305.05 | 44.3709 | -0.7 (-0.23%) | 2,081 |
| 26 Jul 2018 | INR | 314.5 | 314.5 | 304.3 | 305.75 | 44.4727 | -1.1 (-0.36%) | 3,954 |
| 25 Jul 2018 | INR | 305.2 | 310.6 | 302 | 306.85 | 44.6327 | +6.45 (+2.15%) | 14,444 |
| 24 Jul 2018 | INR | 296.35 | 304.8 | 296.35 | 300.4 | 43.6945 | +4.45 (+1.50%) | 2,994 |
| 23 Jul 2018 | INR | 298 | 302 | 293.5 | 295.95 | 43.0473 | +6.25 (+2.16%) | 399 |
| 20 Jul 2018 | INR | 294.9 | 294.9 | 288 | 289.7 | 42.1382 | -0.35 (-0.12%) | 435 |
| 19 Jul 2018 | INR | 290 | 294.75 | 287 | 290.05 | 42.1891 | +1.35 (+0.47%) | 984 |
| 18 Jul 2018 | INR | 300.65 | 300.65 | 282.3 | 288.7 | 41.9927 | -10.2 (-3.41%) | 1,008 |
| 17 Jul 2018 | INR | 294.55 | 301.6 | 291.5 | 298.9 | 43.4764 | +4.25 (+1.44%) | 2,363 |
| 16 Jul 2018 | INR | 297.5 | 299.95 | 292 | 294.65 | 42.8582 | -1.7 (-0.57%) | 973 |
| 13 Jul 2018 | INR | 308.95 | 311 | 295.1 | 296.35 | 43.1055 | -13.9 (-4.48%) | 12,928 |
| 12 Jul 2018 | INR | 303.2 | 329.95 | 303.2 | 310.25 | 45.1273 | +5 (+1.64%) | 24,342 |
| 11 Jul 2018 | INR | 312.3 | 313.5 | 305.25 | 305.25 | 44.4 | -7.05 (-2.26%) | 482 |
| 10 Jul 2018 | INR | 305.3 | 323.95 | 305.2 | 312.3 | 45.4255 | +6.85 (+2.24%) | 405 |
| 9 Jul 2018 | INR | 311.55 | 313 | 303 | 305.45 | 44.4291 | -8.55 (-2.72%) | 343 |
| 6 Jul 2018 | INR | 309.75 | 314 | 309.75 | 314 | 45.6727 | +9.1 (+2.98%) | 85 |
| 5 Jul 2018 | INR | 317.7 | 319 | 300 | 304.9 | 44.3491 | -7.8 (-2.49%) | 905 |
| 4 Jul 2018 | INR | 317.65 | 320 | 311 | 312.7 | 45.4836 | +5.25 (+1.71%) | 307 |
| 3 Jul 2018 | INR | 303.6 | 310.65 | 301.3 | 307.45 | 44.72 | -0.6 (-0.19%) | 129 |
| 2 Jul 2018 | INR | 302.05 | 317 | 302 | 308.05 | 44.8073 | +5.8 (+1.92%) | 348 |
| 29 Jun 2018 | INR | 302 | 318 | 300.75 | 302.25 | 43.9636 | +2.4 (+0.80%) | 489 |
| 28 Jun 2018 | INR | 305 | 305 | 296 | 299.85 | 43.6145 | -6.65 (-2.17%) | 250 |
| 27 Jun 2018 | INR | 311.55 | 311.55 | 305.25 | 306.5 | 44.5818 | -2.95 (-0.95%) | 41 |
| 26 Jun 2018 | INR | 315 | 318.9 | 306.1 | 309.45 | 45.0109 | -6.25 (-1.98%) | 27,991 |
| 25 Jun 2018 | INR | 315.85 | 320 | 312 | 315.7 | 45.92 | +0.2 (+0.06%) | 313 |
| 22 Jun 2018 | INR | 309 | 321.05 | 309 | 315.5 | 45.8909 | +1.75 (+0.56%) | 236 |
| 21 Jun 2018 | INR | 324.95 | 325 | 311.75 | 313.75 | 45.6364 | -6.9 (-2.15%) | 293 |
| 20 Jun 2018 | INR | 326.95 | 327 | 320.1 | 320.65 | 46.64 | +0.1 (+0.03%) | 207 |
