| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 333 | 340.8 | 328 | 329.9 | 329.9 | -4.85 (-1.45%) | 5,169 |
| 30 Jul 2018 | INR | 336.65 | 345 | 332.65 | 334.75 | 334.75 | -1.9 (-0.56%) | 2,527 |
| 27 Jul 2018 | INR | 335.7 | 343.95 | 332.3 | 336.65 | 336.65 | -0.9 (-0.27%) | 1,387 |
| 26 Jul 2018 | INR | 340 | 353.7 | 336.3 | 337.55 | 337.55 | -8 (-2.32%) | 1,978 |
| 25 Jul 2018 | INR | 334 | 347 | 334 | 345.55 | 345.55 | +5.8 (+1.71%) | 2,289 |
| 24 Jul 2018 | INR | 327 | 340 | 327 | 339.75 | 339.75 | +10 (+3.03%) | 2,653 |
| 23 Jul 2018 | INR | 329 | 330.1 | 322.5 | 329.75 | 329.75 | +3.5 (+1.07%) | 1,438 |
| 20 Jul 2018 | INR | 321.65 | 330 | 321.65 | 326.25 | 326.25 | +1.2 (+0.37%) | 55,438 |
| 19 Jul 2018 | INR | 321.55 | 328.95 | 320.1 | 325.05 | 325.05 | -3.4 (-1.04%) | 47,940 |
| 18 Jul 2018 | INR | 325 | 334 | 320.55 | 328.45 | 328.45 | -2.25 (-0.68%) | 3,297 |
| 17 Jul 2018 | INR | 319.05 | 338.9 | 308 | 330.7 | 330.7 | +11.65 (+3.65%) | 4,855 |
| 16 Jul 2018 | INR | 333.1 | 338.95 | 307.15 | 319.05 | 319.05 | -16.4 (-4.89%) | 32,898 |
| 13 Jul 2018 | INR | 337.1 | 342.9 | 332.35 | 335.45 | 335.45 | -1.65 (-0.49%) | 5,245 |
| 12 Jul 2018 | INR | 335 | 344.8 | 335 | 337.1 | 337.1 | -3.3 (-0.97%) | 913 |
| 11 Jul 2018 | INR | 340.35 | 341.95 | 336.5 | 340.4 | 340.4 | +0.05 (+0.01%) | 3,260 |
| 10 Jul 2018 | INR | 335 | 346.9 | 335 | 340.35 | 340.35 | +3.5 (+1.04%) | 6,730 |
| 9 Jul 2018 | INR | 340.4 | 344.5 | 336 | 336.85 | 336.85 | -4.55 (-1.33%) | 6,062 |
| 6 Jul 2018 | INR | 351 | 353 | 340.1 | 341.4 | 341.4 | -10.95 (-3.11%) | 4,458 |
| 5 Jul 2018 | INR | 356.05 | 360.9 | 351 | 352.35 | 352.35 | -11.15 (-3.07%) | 1,697 |
| 4 Jul 2018 | INR | 362.35 | 366.8 | 360.05 | 363.5 | 363.5 | -0.8 (-0.22%) | 770 |
| 3 Jul 2018 | INR | 343.35 | 365 | 343.35 | 364.3 | 364.3 | +13.4 (+3.82%) | 114,010 |
| 2 Jul 2018 | INR | 345.3 | 356 | 344.5 | 350.9 | 350.9 | +4.9 (+1.42%) | 1,919 |
| 29 Jun 2018 | INR | 335 | 348.8 | 332.25 | 346 | 346 | +9.25 (+2.75%) | 25,473 |
| 28 Jun 2018 | INR | 348.45 | 349.1 | 335 | 336.75 | 336.75 | -11.25 (-3.23%) | 197,956 |
| 27 Jun 2018 | INR | 356 | 359 | 344 | 348 | 348 | -10.6 (-2.96%) | 30,841 |
| 26 Jun 2018 | INR | 367 | 376.85 | 354.1 | 358.6 | 358.6 | -7.8 (-2.13%) | 1,858 |
| 25 Jun 2018 | INR | 356.35 | 369 | 356 | 366.4 | 366.4 | +10.35 (+2.91%) | 3,704 |
| 22 Jun 2018 | INR | 357 | 359 | 352.1 | 356.05 | 356.05 | -0.2 (-0.06%) | 2,400 |
| 21 Jun 2018 | INR | 346.5 | 358.8 | 343.85 | 356.25 | 356.25 | +9.25 (+2.67%) | 2,549 |
| 20 Jun 2018 | INR | 340.05 | 349.8 | 337.55 | 347 | 347 | +6.95 (+2.04%) | 2,214 |
