| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 373.5 | 388.8 | 373.5 | 384.75 | 384.75 | +11.1 (+2.97%) | 17,436 |
| 30 Jul 2018 | INR | 338 | 386.85 | 335.7 | 373.65 | 373.65 | +31.1 (+9.08%) | 12,831 |
| 27 Jul 2018 | INR | 345 | 349.95 | 341.55 | 342.55 | 342.55 | -1.45 (-0.42%) | 2,386 |
| 26 Jul 2018 | INR | 346 | 346 | 336 | 344 | 344 | -2.05 (-0.59%) | 2,111 |
| 25 Jul 2018 | INR | 344.45 | 350.6 | 344.4 | 346.05 | 346.05 | +0.75 (+0.22%) | 3,859 |
| 24 Jul 2018 | INR | 335 | 347 | 333.05 | 345.3 | 345.3 | +9 (+2.68%) | 4,084 |
| 23 Jul 2018 | INR | 340.05 | 345 | 336 | 336.3 | 336.3 | -7.05 (-2.05%) | 4,006 |
| 20 Jul 2018 | INR | 348.3 | 351.55 | 337 | 343.35 | 343.35 | -9.65 (-2.73%) | 6,237 |
| 19 Jul 2018 | INR | 361.8 | 363 | 350.5 | 353 | 353 | -4.35 (-1.22%) | 8,233 |
| 18 Jul 2018 | INR | 364.95 | 364.95 | 354.05 | 357.35 | 357.35 | -1.9 (-0.53%) | 2,286 |
| 17 Jul 2018 | INR | 360.05 | 362.85 | 357 | 359.25 | 359.25 | -2 (-0.55%) | 3,389 |
| 16 Jul 2018 | INR | 368.15 | 369 | 360.05 | 361.25 | 361.25 | -6.9 (-1.87%) | 3,280 |
| 13 Jul 2018 | INR | 374.25 | 375.85 | 368 | 368.15 | 368.15 | -8.35 (-2.22%) | 2,180 |
| 12 Jul 2018 | INR | 380 | 384 | 374 | 376.5 | 376.5 | -4 (-1.05%) | 3,602 |
| 11 Jul 2018 | INR | 376.6 | 383.9 | 376.55 | 380.5 | 380.5 | +2.4 (+0.63%) | 3,336 |
| 10 Jul 2018 | INR | 376.45 | 382.85 | 372.4 | 378.1 | 378.1 | +5.95 (+1.60%) | 4,014 |
| 9 Jul 2018 | INR | 373.5 | 375.4 | 370.05 | 372.15 | 372.15 | -1.95 (-0.52%) | 2,569 |
| 6 Jul 2018 | INR | 370.05 | 376 | 368 | 374.1 | 374.1 | +0.85 (+0.23%) | 1,824 |
| 5 Jul 2018 | INR | 372.3 | 373.9 | 370.35 | 373.25 | 373.25 | -1 (-0.27%) | 1,164 |
| 4 Jul 2018 | INR | 372.5 | 378.5 | 368.5 | 374.25 | 374.25 | -2.55 (-0.68%) | 1,237 |
| 3 Jul 2018 | INR | 369 | 379.3 | 368.55 | 376.8 | 376.8 | +2.7 (+0.72%) | 2,461 |
| 2 Jul 2018 | INR | 374.7 | 377.95 | 369 | 374.1 | 374.1 | -2.8 (-0.74%) | 3,222 |
| 29 Jun 2018 | INR | 375 | 380 | 371 | 376.9 | 376.9 | +4.3 (+1.15%) | 1,861 |
| 28 Jun 2018 | INR | 370.5 | 377 | 370 | 372.6 | 372.6 | -2.25 (-0.60%) | 2,303 |
| 27 Jun 2018 | INR | 375.1 | 385 | 370.25 | 374.85 | 374.85 | -0.6 (-0.16%) | 3,078 |
| 26 Jun 2018 | INR | 379.3 | 381.9 | 375 | 375.45 | 375.45 | -6.85 (-1.79%) | 2,453 |
| 25 Jun 2018 | INR | 381.9 | 383.8 | 378.65 | 382.3 | 382.3 | +0.3 (+0.08%) | 3,226 |
| 22 Jun 2018 | INR | 380.05 | 383.7 | 378 | 382 | 382 | -1 (-0.26%) | 1,277 |
| 21 Jun 2018 | INR | 382.15 | 384.95 | 381.1 | 383 | 383 | -3.35 (-0.87%) | 2,120 |
| 20 Jun 2018 | INR | 385.1 | 389.5 | 382.5 | 386.35 | 386.35 | -3.65 (-0.94%) | 2,487 |
