| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 308.9 | 315.45 | 292.1 | 311.75 | 77.9375 | +11.3 (+3.76%) | 5,416 |
| 30 Jul 2018 | INR | 304.15 | 305.05 | 300.45 | 300.45 | 75.1125 | -15.8 (-5.00%) | 12,777 |
| 27 Jul 2018 | INR | 349.45 | 349.45 | 316.25 | 316.25 | 79.0625 | -16.6 (-4.99%) | 47,411 |
| 26 Jul 2018 | INR | 332.85 | 332.85 | 330.1 | 332.85 | 83.2125 | +15.85 (+5%) | 3,037 |
| 25 Jul 2018 | INR | 306 | 317 | 306 | 317 | 79.25 | +15.05 (+4.98%) | 6,024 |
| 24 Jul 2018 | INR | 298 | 301.95 | 296.3 | 301.95 | 75.4875 | +14.35 (+4.99%) | 3,811 |
| 23 Jul 2018 | INR | 272.05 | 287.6 | 263 | 287.6 | 71.9 | +13.65 (+4.98%) | 5,955 |
| 20 Jul 2018 | INR | 275 | 287.8 | 268.65 | 273.95 | 68.4875 | -8.8 (-3.11%) | 10,273 |
| 19 Jul 2018 | INR | 298 | 298 | 282.75 | 282.75 | 70.6875 | -14.85 (-4.99%) | 4,330 |
| 18 Jul 2018 | INR | 305 | 315.9 | 297.4 | 297.6 | 74.4 | -15.45 (-4.94%) | 3,119 |
| 17 Jul 2018 | INR | 300 | 320 | 300 | 313.05 | 78.2625 | +7.2 (+2.35%) | 2,627 |
| 16 Jul 2018 | INR | 326.9 | 326.9 | 304.4 | 305.85 | 76.4625 | -14.2 (-4.44%) | 2,811 |
| 13 Jul 2018 | INR | 325 | 327.5 | 315.5 | 320.05 | 80.0125 | -2.35 (-0.73%) | 1,283 |
| 12 Jul 2018 | INR | 328 | 340 | 315 | 322.4 | 80.6 | -6.7 (-2.04%) | 2,565 |
| 11 Jul 2018 | INR | 340 | 345.5 | 325 | 329.1 | 82.275 | -10.55 (-3.11%) | 2,879 |
| 10 Jul 2018 | INR | 345 | 353 | 331.15 | 339.65 | 84.9125 | +2.05 (+0.61%) | 2,427 |
| 9 Jul 2018 | INR | 339.5 | 341.5 | 331.15 | 337.6 | 84.4 | +7.4 (+2.24%) | 1,122 |
| 6 Jul 2018 | INR | 330 | 337 | 318.5 | 330.2 | 82.55 | -0.2 (-0.06%) | 3,472 |
| 5 Jul 2018 | INR | 327 | 348.5 | 327 | 330.4 | 82.6 | -4.45 (-1.33%) | 2,674 |
| 4 Jul 2018 | INR | 333 | 336 | 321 | 334.85 | 83.7125 | +2.95 (+0.89%) | 3,279 |
| 3 Jul 2018 | INR | 339.7 | 339.7 | 325.1 | 331.9 | 82.975 | -3.95 (-1.18%) | 3,151 |
| 2 Jul 2018 | INR | 339 | 345 | 335 | 335.85 | 83.9625 | -2.65 (-0.78%) | 1,395 |
| 29 Jun 2018 | INR | 333 | 343.95 | 325 | 338.5 | 84.625 | +10.35 (+3.15%) | 2,119 |
| 28 Jun 2018 | INR | 339 | 346.9 | 326.05 | 328.15 | 82.0375 | -12.35 (-3.63%) | 2,305 |
| 27 Jun 2018 | INR | 369.9 | 375 | 340.5 | 340.5 | 85.125 | -17.9 (-4.99%) | 7,573 |
| 26 Jun 2018 | INR | 347.6 | 366.5 | 335.6 | 358.4 | 89.6 | +9.25 (+2.65%) | 5,336 |
| 25 Jun 2018 | INR | 361 | 377.9 | 347.5 | 349.15 | 87.2875 | -13.1 (-3.62%) | 2,981 |
| 22 Jun 2018 | INR | 360 | 366 | 350 | 362.25 | 90.5625 | -1.15 (-0.32%) | 2,308 |
| 21 Jun 2018 | INR | 379.55 | 383.9 | 360 | 363.4 | 90.85 | -12.5 (-3.33%) | 2,196 |
| 20 Jun 2018 | INR | 373 | 384 | 364.95 | 375.9 | 93.975 | -1.45 (-0.38%) | 3,728 |
