| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 313.5 | 318.2 | 307.1 | 311.3 | 311.3 | +0.5 (+0.16%) | 22,702 |
| 30 Jul 2018 | INR | 297.8 | 315.04 | 297.8 | 310.8 | 310.8 | +13.04 (+4.38%) | 47,574 |
| 27 Jul 2018 | INR | 298 | 309.9 | 295.64 | 297.76 | 297.76 | +0.56 (+0.19%) | 36,820 |
| 26 Jul 2018 | INR | 296.8 | 308.3 | 294 | 297.2 | 297.2 | +3 (+1.02%) | 39,006 |
| 25 Jul 2018 | INR | 291 | 303.86 | 289.5 | 294.2 | 294.2 | +2.56 (+0.88%) | 26,632 |
| 24 Jul 2018 | INR | 272.2 | 310.46 | 272.2 | 291.64 | 291.64 | +15.54 (+5.63%) | 81,536 |
| 23 Jul 2018 | INR | 283.54 | 283.8 | 270 | 276.1 | 276.1 | -2.3 (-0.83%) | 20,232 |
| 20 Jul 2018 | INR | 285.8 | 286 | 275.04 | 278.4 | 278.4 | -8.06 (-2.81%) | 16,756 |
| 19 Jul 2018 | INR | 299 | 299 | 283.26 | 286.46 | 286.46 | -8.54 (-2.89%) | 27,490 |
| 18 Jul 2018 | INR | 306 | 306 | 291 | 295 | 295 | -8.2 (-2.70%) | 21,476 |
| 17 Jul 2018 | INR | 305.26 | 308.96 | 297 | 303.2 | 303.2 | -4.2 (-1.37%) | 35,470 |
| 16 Jul 2018 | INR | 326 | 333.54 | 300.5 | 307.4 | 307.4 | -21.96 (-6.67%) | 31,948 |
| 13 Jul 2018 | INR | 338 | 342.8 | 327.64 | 329.36 | 329.36 | -13.9 (-4.05%) | 21,174 |
| 12 Jul 2018 | INR | 328 | 347.8 | 324 | 343.26 | 343.26 | +14.96 (+4.56%) | 89,982 |
| 11 Jul 2018 | INR | 338.5 | 341.96 | 325.14 | 328.3 | 328.3 | -8.24 (-2.45%) | 33,388 |
| 10 Jul 2018 | INR | 325.04 | 339.4 | 323.5 | 336.54 | 336.54 | +12.58 (+3.88%) | 64,926 |
| 9 Jul 2018 | INR | 325.54 | 330 | 322.46 | 323.96 | 323.96 | +0.6 (+0.19%) | 15,784 |
| 6 Jul 2018 | INR | 328.04 | 333.8 | 322.2 | 323.36 | 323.36 | -0.74 (-0.23%) | 61,408 |
| 5 Jul 2018 | INR | 326.64 | 334.9 | 321.64 | 324.1 | 324.1 | +0.8 (+0.25%) | 34,140 |
| 4 Jul 2018 | INR | 323.6 | 333.8 | 320.04 | 323.3 | 323.3 | -0.4 (-0.12%) | 20,204 |
| 3 Jul 2018 | INR | 325.4 | 327.9 | 320.46 | 323.7 | 323.7 | -3.44 (-1.05%) | 13,032 |
| 2 Jul 2018 | INR | 323.6 | 334.9 | 321.64 | 327.14 | 327.14 | +4.28 (+1.33%) | 31,278 |
| 29 Jun 2018 | INR | 321 | 327 | 317 | 322.86 | 322.86 | +2.32 (+0.72%) | 25,092 |
| 28 Jun 2018 | INR | 329.14 | 334.76 | 316.86 | 320.54 | 320.54 | -6.96 (-2.13%) | 29,082 |
| 27 Jun 2018 | INR | 344.5 | 354.96 | 325 | 327.5 | 327.5 | -12.46 (-3.67%) | 33,602 |
| 26 Jun 2018 | INR | 349.1 | 349.1 | 338 | 339.96 | 339.96 | -8.84 (-2.53%) | 18,978 |
| 25 Jun 2018 | INR | 352.4 | 353.64 | 344.8 | 348.8 | 348.8 | -2.1 (-0.60%) | 18,452 |
| 22 Jun 2018 | INR | 343 | 363.1 | 343 | 350.9 | 350.9 | +8.2 (+2.39%) | 33,102 |
| 21 Jun 2018 | INR | 353.5 | 353.5 | 340.54 | 342.7 | 342.7 | -9.26 (-2.63%) | 22,956 |
| 20 Jun 2018 | INR | 359.9 | 363.46 | 350.26 | 351.96 | 351.96 | -5.04 (-1.41%) | 19,388 |
