| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 310.9 | 310.96 | 305 | 306.36 | 153.18 | -2.44 (-0.79%) | 14,154 |
| 30 Jul 2018 | INR | 309 | 312 | 308 | 308.8 | 154.4 | +0.3 (+0.10%) | 15,142 |
| 27 Jul 2018 | INR | 309.04 | 311.54 | 307.1 | 308.5 | 154.25 | -2 (-0.64%) | 20,632 |
| 26 Jul 2018 | INR | 314.64 | 316 | 309 | 310.5 | 155.25 | -3.64 (-1.16%) | 14,032 |
| 25 Jul 2018 | INR | 315.2 | 319.96 | 310.4 | 314.14 | 157.07 | 0.0 (0.0%) | 32,070 |
| 24 Jul 2018 | INR | 312.6 | 321.96 | 306.2 | 314.14 | 157.07 | +2.28 (+0.73%) | 49,492 |
| 23 Jul 2018 | INR | 324.9 | 330 | 310.54 | 311.86 | 155.93 | +3.6 (+1.17%) | 186,606 |
| 20 Jul 2018 | INR | 300 | 312 | 300 | 308.26 | 154.13 | +3.96 (+1.30%) | 55,412 |
| 19 Jul 2018 | INR | 302.1 | 314.5 | 302.1 | 304.3 | 152.15 | -1.06 (-0.35%) | 50,872 |
| 18 Jul 2018 | INR | 316.96 | 318.7 | 303.7 | 305.36 | 152.68 | -2.18 (-0.71%) | 37,538 |
| 17 Jul 2018 | INR | 296.86 | 320 | 290.96 | 307.54 | 153.77 | +10.18 (+3.42%) | 57,512 |
| 16 Jul 2018 | INR | 296.64 | 307.96 | 295.2 | 297.36 | 148.68 | -7.18 (-2.36%) | 38,354 |
| 13 Jul 2018 | INR | 314.7 | 314.7 | 302.1 | 304.54 | 152.27 | -11 (-3.49%) | 52,354 |
| 12 Jul 2018 | INR | 310.3 | 324.86 | 310.3 | 315.54 | 157.77 | +1.5 (+0.48%) | 89,340 |
| 11 Jul 2018 | INR | 328.8 | 332.96 | 311.1 | 314.04 | 157.02 | -18.86 (-5.67%) | 250,972 |
| 10 Jul 2018 | INR | 301 | 345 | 301 | 332.9 | 166.45 | +33.7 (+11.26%) | 1,315,990 |
| 9 Jul 2018 | INR | 301 | 301 | 291 | 299.2 | 149.6 | +7.56 (+2.59%) | 29,618 |
| 6 Jul 2018 | INR | 297 | 297 | 287.5 | 291.64 | 145.82 | -2.12 (-0.72%) | 17,596 |
| 5 Jul 2018 | INR | 288.1 | 297.96 | 288.1 | 293.76 | 146.88 | -0.14 (-0.05%) | 10,686 |
| 4 Jul 2018 | INR | 295 | 301.64 | 293 | 293.9 | 146.95 | -1.8 (-0.61%) | 15,490 |
| 3 Jul 2018 | INR | 288.96 | 304.4 | 283.9 | 295.7 | 147.85 | +6.74 (+2.33%) | 65,160 |
| 2 Jul 2018 | INR | 290.04 | 292 | 282.96 | 288.96 | 144.48 | +1.46 (+0.51%) | 17,016 |
| 29 Jun 2018 | INR | 281.14 | 290.96 | 280 | 287.5 | 143.75 | +5.54 (+1.96%) | 16,076 |
| 28 Jun 2018 | INR | 275.26 | 285 | 273.04 | 281.96 | 140.98 | +1.1 (+0.39%) | 29,218 |
| 27 Jun 2018 | INR | 284.26 | 288 | 276.2 | 280.86 | 140.43 | -5.24 (-1.83%) | 18,248 |
| 26 Jun 2018 | INR | 293.2 | 293.2 | 283.2 | 286.1 | 143.05 | -4.44 (-1.53%) | 14,802 |
| 25 Jun 2018 | INR | 290.86 | 300 | 288.04 | 290.54 | 145.27 | -0.22 (-0.08%) | 8,728 |
| 22 Jun 2018 | INR | 287.5 | 294 | 284.04 | 290.76 | 145.38 | +2.36 (+0.82%) | 7,926 |
| 21 Jun 2018 | INR | 298 | 298 | 283 | 288.4 | 144.2 | -3.46 (-1.19%) | 18,648 |
| 20 Jun 2018 | INR | 299.3 | 299.3 | 290.46 | 291.86 | 145.93 | -1.04 (-0.36%) | 8,086 |
