| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 305.9 | 305.9 | 293.15 | 298.4 | 298.4 | -4.65 (-1.53%) | 62,953 |
| 30 Jul 2018 | INR | 302.8 | 304.75 | 299 | 303.05 | 303.05 | +1.1 (+0.36%) | 24,878 |
| 27 Jul 2018 | INR | 297.6 | 307 | 295.25 | 301.95 | 301.95 | +2.35 (+0.78%) | 37,894 |
| 26 Jul 2018 | INR | 295.3 | 303.5 | 293.2 | 299.6 | 299.6 | +2.6 (+0.88%) | 50,729 |
| 25 Jul 2018 | INR | 286.1 | 301.45 | 286.1 | 297 | 297 | +10.7 (+3.74%) | 61,590 |
| 24 Jul 2018 | INR | 284.65 | 289.9 | 282.9 | 286.3 | 286.3 | +4.35 (+1.54%) | 65,044 |
| 23 Jul 2018 | INR | 289 | 289.05 | 280.2 | 281.95 | 281.95 | -0.6 (-0.21%) | 26,245 |
| 20 Jul 2018 | INR | 286 | 290.45 | 280.65 | 282.55 | 282.55 | -7.6 (-2.62%) | 38,078 |
| 19 Jul 2018 | INR | 283.45 | 294 | 281.05 | 290.15 | 290.15 | +3.7 (+1.29%) | 39,781 |
| 18 Jul 2018 | INR | 288.6 | 291.8 | 280 | 286.45 | 286.45 | -4.5 (-1.55%) | 123,812 |
| 17 Jul 2018 | INR | 294 | 294 | 282.3 | 290.95 | 290.95 | +0.65 (+0.22%) | 52,783 |
| 16 Jul 2018 | INR | 301.45 | 301.45 | 289.15 | 290.3 | 290.3 | -12.1 (-4.00%) | 57,981 |
| 13 Jul 2018 | INR | 308.5 | 311.8 | 300 | 302.4 | 302.4 | -9.4 (-3.01%) | 37,820 |
| 12 Jul 2018 | INR | 316 | 320 | 308.15 | 311.8 | 311.8 | -0.65 (-0.21%) | 40,629 |
| 11 Jul 2018 | INR | 320 | 324 | 305.5 | 312.45 | 312.45 | -6.5 (-2.04%) | 61,909 |
| 10 Jul 2018 | INR | 313.3 | 328.3 | 311.35 | 318.95 | 318.95 | +9.2 (+2.97%) | 140,869 |
| 9 Jul 2018 | INR | 299 | 313.4 | 299 | 309.75 | 309.75 | +14.75 (+5%) | 113,755 |
| 6 Jul 2018 | INR | 296 | 309.85 | 283.6 | 295 | 295 | +1.75 (+0.60%) | 344,755 |
| 5 Jul 2018 | INR | 284.9 | 296.15 | 282.2 | 293.25 | 293.25 | +8.1 (+2.84%) | 221,317 |
| 4 Jul 2018 | INR | 289.85 | 289.85 | 277.15 | 285.15 | 285.15 | -0.5 (-0.18%) | 76,780 |
| 3 Jul 2018 | INR | 297.2 | 297.2 | 281.65 | 285.65 | 285.65 | -12 (-4.03%) | 99,371 |
| 2 Jul 2018 | INR | 304.85 | 305 | 296 | 297.65 | 297.65 | -5.2 (-1.72%) | 34,157 |
| 29 Jun 2018 | INR | 306.1 | 311.45 | 301.05 | 302.85 | 302.85 | -3.3 (-1.08%) | 50,380 |
| 28 Jun 2018 | INR | 306.6 | 310.45 | 298.15 | 306.15 | 306.15 | -3 (-0.97%) | 135,745 |
| 27 Jun 2018 | INR | 322.5 | 328.65 | 305 | 309.15 | 309.15 | -15.65 (-4.82%) | 85,329 |
| 26 Jun 2018 | INR | 325 | 333.9 | 320 | 324.8 | 324.8 | -2.55 (-0.78%) | 119,800 |
| 25 Jun 2018 | INR | 331 | 335.8 | 325.55 | 327.35 | 327.35 | -5.95 (-1.79%) | 29,333 |
| 22 Jun 2018 | INR | 337.9 | 337.9 | 330.3 | 333.3 | 333.3 | -2.65 (-0.79%) | 18,877 |
| 21 Jun 2018 | INR | 346.7 | 347 | 335 | 335.95 | 335.95 | -9.65 (-2.79%) | 64,253 |
| 20 Jun 2018 | INR | 333.65 | 352.1 | 331 | 345.6 | 345.6 | +11.95 (+3.58%) | 115,253 |
