| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 314.9 | 318.6 | 310.45 | 312.6 | 312.6 | +2.45 (+0.79%) | 818 |
| 30 Jul 2018 | INR | 301.65 | 314.9 | 289 | 310.15 | 310.15 | +13.7 (+4.62%) | 3,543 |
| 27 Jul 2018 | INR | 300 | 307.25 | 291 | 296.45 | 296.45 | -0.8 (-0.27%) | 1,428 |
| 26 Jul 2018 | INR | 295.05 | 309 | 295.05 | 297.25 | 297.25 | +2.85 (+0.97%) | 2,951 |
| 25 Jul 2018 | INR | 291.95 | 304.25 | 291.95 | 294.4 | 294.4 | +1.5 (+0.51%) | 1,629 |
| 24 Jul 2018 | INR | 272 | 311.2 | 265 | 292.9 | 292.9 | +15.35 (+5.53%) | 3,962 |
| 23 Jul 2018 | INR | 290 | 290 | 275 | 277.55 | 277.55 | -1.45 (-0.52%) | 1,423 |
| 20 Jul 2018 | INR | 282.85 | 282.95 | 277 | 279 | 279 | -6.5 (-2.28%) | 4,123 |
| 19 Jul 2018 | INR | 291.2 | 292.75 | 281 | 285.5 | 285.5 | -8.45 (-2.87%) | 1,424 |
| 18 Jul 2018 | INR | 306.6 | 306.6 | 293.6 | 293.95 | 293.95 | -7 (-2.33%) | 392 |
| 17 Jul 2018 | INR | 305.4 | 307.8 | 295 | 300.95 | 300.95 | -4.4 (-1.44%) | 8,287 |
| 16 Jul 2018 | INR | 323 | 327 | 300.2 | 305.35 | 305.35 | -25.9 (-7.82%) | 6,429 |
| 13 Jul 2018 | INR | 340.5 | 340.5 | 328 | 331.25 | 331.25 | -15 (-4.33%) | 2,874 |
| 12 Jul 2018 | INR | 326.8 | 351 | 326.8 | 346.25 | 346.25 | +17.75 (+5.40%) | 11,556 |
| 11 Jul 2018 | INR | 337 | 343 | 326.45 | 328.5 | 328.5 | -9.35 (-2.77%) | 2,995 |
| 10 Jul 2018 | INR | 329.6 | 339.15 | 326 | 337.85 | 337.85 | +12.85 (+3.95%) | 3,512 |
| 9 Jul 2018 | INR | 323 | 325 | 323 | 325 | 325 | +1.95 (+0.60%) | 145 |
| 6 Jul 2018 | INR | 332.15 | 333.5 | 313.05 | 323.05 | 323.05 | -1.7 (-0.52%) | 3,591 |
| 5 Jul 2018 | INR | 331.05 | 334.35 | 320 | 324.75 | 324.75 | +1.55 (+0.48%) | 1,447 |
| 4 Jul 2018 | INR | 326 | 331 | 318 | 323.2 | 323.2 | -0.55 (-0.17%) | 1,711 |
| 3 Jul 2018 | INR | 322.85 | 326.25 | 321.55 | 323.75 | 323.75 | -1.05 (-0.32%) | 1,168 |
| 2 Jul 2018 | INR | 326 | 334 | 315 | 324.8 | 324.8 | +0.05 (+0.02%) | 1,794 |
| 29 Jun 2018 | INR | 317.9 | 327.5 | 317.85 | 324.75 | 324.75 | +4.35 (+1.36%) | 1,987 |
| 28 Jun 2018 | INR | 327.55 | 330.55 | 318.4 | 320.4 | 320.4 | -10.55 (-3.19%) | 2,651 |
| 27 Jun 2018 | INR | 352 | 352 | 328 | 330.95 | 330.95 | -9.95 (-2.92%) | 3,638 |
| 26 Jun 2018 | INR | 345.2 | 349.9 | 338 | 340.9 | 340.9 | -8.4 (-2.40%) | 1,867 |
| 25 Jun 2018 | INR | 348.35 | 351.1 | 347.9 | 349.3 | 349.3 | -0.25 (-0.07%) | 1,960 |
| 22 Jun 2018 | INR | 342.25 | 361 | 342.25 | 349.55 | 349.55 | +5.9 (+1.72%) | 3,312 |
| 21 Jun 2018 | INR | 356 | 356 | 340 | 343.65 | 343.65 | -7.5 (-2.14%) | 1,310 |
| 20 Jun 2018 | INR | 360 | 360.3 | 349.1 | 351.15 | 351.15 | -6 (-1.68%) | 3,423 |
