| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 316 | 325 | 316 | 321.5 | 321.5 | +5.2 (+1.64%) | 523,848 |
| 30 Jul 2018 | INR | 317.35 | 324.6 | 313.45 | 316.3 | 316.3 | +1 (+0.32%) | 1,014,636 |
| 27 Jul 2018 | INR | 318 | 318 | 313 | 315.3 | 315.3 | +4.65 (+1.50%) | 8,873 |
| 26 Jul 2018 | INR | 309 | 316.8 | 308.45 | 310.65 | 310.65 | +1.1 (+0.36%) | 4,884 |
| 25 Jul 2018 | INR | 307 | 315 | 307 | 309.55 | 309.55 | +1.9 (+0.62%) | 7,157 |
| 24 Jul 2018 | INR | 305 | 315 | 302.5 | 307.65 | 307.65 | -5.2 (-1.66%) | 14,536 |
| 23 Jul 2018 | INR | 302.25 | 325.3 | 300.35 | 312.85 | 312.85 | +10.4 (+3.44%) | 12,886 |
| 20 Jul 2018 | INR | 303.1 | 310 | 300 | 302.45 | 302.45 | -0.7 (-0.23%) | 4,240 |
| 19 Jul 2018 | INR | 306 | 308.85 | 301 | 303.15 | 303.15 | -3.65 (-1.19%) | 3,610 |
| 18 Jul 2018 | INR | 307 | 315.05 | 305 | 306.8 | 306.8 | -0.3 (-0.10%) | 104,103 |
| 17 Jul 2018 | INR | 304.15 | 309.75 | 302.85 | 307.1 | 307.1 | -0.35 (-0.11%) | 4,157 |
| 16 Jul 2018 | INR | 320 | 320.25 | 305.05 | 307.45 | 307.45 | -11.75 (-3.68%) | 5,465 |
| 13 Jul 2018 | INR | 331 | 334 | 313 | 319.2 | 319.2 | -11.5 (-3.48%) | 9,950 |
| 12 Jul 2018 | INR | 327 | 332.85 | 327 | 330.7 | 330.7 | +5.35 (+1.64%) | 5,333 |
| 11 Jul 2018 | INR | 315.05 | 328 | 315.05 | 325.35 | 325.35 | +7.9 (+2.49%) | 11,718 |
| 10 Jul 2018 | INR | 311.55 | 319.05 | 311 | 317.45 | 317.45 | +6.15 (+1.98%) | 11,246 |
| 9 Jul 2018 | INR | 309.9 | 313.65 | 304.75 | 311.3 | 311.3 | +5.6 (+1.83%) | 8,762 |
| 6 Jul 2018 | INR | 294 | 310 | 290 | 305.7 | 305.7 | +12.1 (+4.12%) | 16,019 |
| 5 Jul 2018 | INR | 305.6 | 305.65 | 292 | 293.6 | 293.6 | -11.15 (-3.66%) | 33,009 |
| 4 Jul 2018 | INR | 320 | 321 | 300.1 | 304.75 | 304.75 | -13.85 (-4.35%) | 18,274 |
| 3 Jul 2018 | INR | 330 | 330 | 315.6 | 318.6 | 318.6 | -7.5 (-2.30%) | 12,220 |
| 2 Jul 2018 | INR | 332 | 336.95 | 325.1 | 326.1 | 326.1 | -4.05 (-1.23%) | 9,560 |
| 29 Jun 2018 | INR | 333 | 333.9 | 325.1 | 330.15 | 330.15 | +0.7 (+0.21%) | 17,378 |
| 28 Jun 2018 | INR | 332.7 | 333.6 | 324 | 329.45 | 329.45 | -4.2 (-1.26%) | 19,763 |
| 27 Jun 2018 | INR | 350 | 350 | 330 | 333.65 | 333.65 | -11.95 (-3.46%) | 15,319 |
| 26 Jun 2018 | INR | 350.35 | 352.45 | 340 | 345.6 | 345.6 | -6.9 (-1.96%) | 10,215 |
| 25 Jun 2018 | INR | 357 | 370 | 351 | 352.5 | 352.5 | -3.75 (-1.05%) | 5,538 |
| 22 Jun 2018 | INR | 360 | 362.95 | 355.1 | 356.25 | 356.25 | -3.4 (-0.95%) | 5,178 |
| 21 Jun 2018 | INR | 360 | 361.55 | 356.15 | 359.65 | 359.65 | +0.25 (+0.07%) | 2,731 |
| 20 Jun 2018 | INR | 363 | 364.9 | 356.5 | 359.4 | 359.4 | -3.5 (-0.96%) | 3,708 |
