| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 370.6 | 378.4 | 362 | 371.05 | 371.05 | +1.05 (+0.28%) | 45,965 |
| 30 Jul 2018 | INR | 355.1 | 373.55 | 355.1 | 370 | 370 | +11.6 (+3.24%) | 89,033 |
| 27 Jul 2018 | INR | 350.15 | 360.05 | 345.5 | 358.4 | 358.4 | +8.15 (+2.33%) | 55,443 |
| 26 Jul 2018 | INR | 357.25 | 358.05 | 349.95 | 350.25 | 350.25 | -7 (-1.96%) | 30,193 |
| 25 Jul 2018 | INR | 346.25 | 361.25 | 346.25 | 357.25 | 357.25 | +11.35 (+3.28%) | 76,204 |
| 24 Jul 2018 | INR | 330 | 354 | 326.45 | 345.9 | 345.9 | +15.9 (+4.82%) | 78,640 |
| 23 Jul 2018 | INR | 320.95 | 331 | 320 | 330 | 330 | +9.95 (+3.11%) | 24,738 |
| 20 Jul 2018 | INR | 323.85 | 325 | 319.85 | 320.05 | 320.05 | -3.8 (-1.17%) | 81,472 |
| 19 Jul 2018 | INR | 329.65 | 329.9 | 321.75 | 323.85 | 323.85 | -5.8 (-1.76%) | 11,368 |
| 18 Jul 2018 | INR | 334.5 | 338 | 327.15 | 329.65 | 329.65 | -3.05 (-0.92%) | 20,167 |
| 17 Jul 2018 | INR | 325.9 | 335 | 324.2 | 332.7 | 332.7 | +7.6 (+2.34%) | 15,979 |
| 16 Jul 2018 | INR | 338 | 344.05 | 325 | 325.1 | 325.1 | -12.4 (-3.67%) | 140,345 |
| 13 Jul 2018 | INR | 344.95 | 346 | 325.55 | 337.5 | 337.5 | -7.95 (-2.30%) | 77,788 |
| 12 Jul 2018 | INR | 341.5 | 349.8 | 338.05 | 345.45 | 345.45 | +7.65 (+2.26%) | 41,709 |
| 11 Jul 2018 | INR | 342.8 | 345 | 335 | 337.8 | 337.8 | -4.1 (-1.20%) | 15,247 |
| 10 Jul 2018 | INR | 331.95 | 344.8 | 329.8 | 341.9 | 341.9 | +12.4 (+3.76%) | 66,598 |
| 9 Jul 2018 | INR | 324 | 330.8 | 323.25 | 329.5 | 329.5 | +5.9 (+1.82%) | 20,849 |
| 6 Jul 2018 | INR | 318.85 | 325 | 318.1 | 323.6 | 323.6 | +4.75 (+1.49%) | 18,752 |
| 5 Jul 2018 | INR | 320.25 | 322 | 317.1 | 318.85 | 318.85 | -0.7 (-0.22%) | 233,121 |
| 4 Jul 2018 | INR | 319.05 | 322 | 316.1 | 319.55 | 319.55 | +0.5 (+0.16%) | 13,039 |
| 3 Jul 2018 | INR | 318.05 | 321 | 314 | 319.05 | 319.05 | +1 (+0.31%) | 19,824 |
| 2 Jul 2018 | INR | 318.65 | 322 | 316.15 | 318.05 | 318.05 | +1.15 (+0.36%) | 23,783 |
| 29 Jun 2018 | INR | 319.8 | 326 | 313.85 | 316.9 | 316.9 | -2.8 (-0.88%) | 35,601 |
| 28 Jun 2018 | INR | 316.1 | 321.8 | 315.05 | 319.7 | 319.7 | -1.2 (-0.37%) | 90,928 |
| 27 Jun 2018 | INR | 330.25 | 331.8 | 314.95 | 320.9 | 320.9 | -9.15 (-2.77%) | 29,694 |
| 26 Jun 2018 | INR | 328.95 | 332.3 | 328.95 | 330.05 | 330.05 | +1.1 (+0.33%) | 13,043 |
| 25 Jun 2018 | INR | 331.25 | 334 | 326 | 328.95 | 328.95 | -2.3 (-0.69%) | 22,900 |
| 22 Jun 2018 | INR | 325.85 | 333 | 322.4 | 331.25 | 331.25 | +5.4 (+1.66%) | 22,619 |
| 21 Jun 2018 | INR | 332 | 332 | 324 | 325.85 | 325.85 | -5.4 (-1.63%) | 102,642 |
| 20 Jun 2018 | INR | 336.55 | 337.95 | 327.1 | 331.25 | 331.25 | -2.6 (-0.78%) | 28,820 |
