| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 351.7 | 363 | 351.7 | 360.2 | 360.2 | +1.35 (+0.38%) | 22,778 |
| 30 Jul 2018 | INR | 331 | 364 | 328.55 | 358.85 | 358.85 | +21.1 (+6.25%) | 34,670 |
| 27 Jul 2018 | INR | 340 | 347 | 333.55 | 337.75 | 337.75 | +3.65 (+1.09%) | 12,056 |
| 26 Jul 2018 | INR | 317 | 340.9 | 317 | 334.1 | 334.1 | +12.3 (+3.82%) | 21,026 |
| 25 Jul 2018 | INR | 325 | 329.7 | 315.95 | 321.8 | 321.8 | -4.95 (-1.51%) | 23,108 |
| 24 Jul 2018 | INR | 315 | 335 | 304.5 | 326.75 | 326.75 | +27.6 (+9.23%) | 43,708 |
| 23 Jul 2018 | INR | 270.7 | 313.5 | 266 | 299.15 | 299.15 | +28.45 (+10.51%) | 29,858 |
| 20 Jul 2018 | INR | 292 | 292 | 265.35 | 270.7 | 270.7 | -21.55 (-7.37%) | 73,024 |
| 19 Jul 2018 | INR | 285 | 298.35 | 285 | 292.25 | 292.25 | -4.65 (-1.57%) | 16,367 |
| 18 Jul 2018 | INR | 293.4 | 301.15 | 293.4 | 296.9 | 296.9 | +3.5 (+1.19%) | 11,503 |
| 17 Jul 2018 | INR | 301 | 304.75 | 284 | 293.4 | 293.4 | -2.35 (-0.79%) | 114,950 |
| 16 Jul 2018 | INR | 321.25 | 326 | 291.3 | 295.75 | 295.75 | -34.25 (-10.38%) | 44,395 |
| 13 Jul 2018 | INR | 341.8 | 341.8 | 323.1 | 330 | 330 | -3.8 (-1.14%) | 5,893 |
| 12 Jul 2018 | INR | 338 | 338 | 325.8 | 333.8 | 333.8 | -1.75 (-0.52%) | 9,772 |
| 11 Jul 2018 | INR | 335.55 | 338 | 333 | 335.55 | 335.55 | +1.45 (+0.43%) | 6,705 |
| 10 Jul 2018 | INR | 330 | 338 | 326.75 | 334.1 | 334.1 | +7.35 (+2.25%) | 352,114 |
| 9 Jul 2018 | INR | 311 | 329.95 | 311 | 326.75 | 326.75 | +11.2 (+3.55%) | 21,465 |
| 6 Jul 2018 | INR | 316.15 | 325.5 | 314 | 315.55 | 315.55 | -5.1 (-1.59%) | 89,040 |
| 5 Jul 2018 | INR | 326 | 331.8 | 318.1 | 320.65 | 320.65 | -5.15 (-1.58%) | 16,156 |
| 4 Jul 2018 | INR | 316.3 | 329.8 | 316.3 | 325.8 | 325.8 | +5.2 (+1.62%) | 19,494 |
| 3 Jul 2018 | INR | 331.8 | 333 | 316.85 | 320.6 | 320.6 | -12.65 (-3.80%) | 18,197 |
| 2 Jul 2018 | INR | 334.6 | 338.05 | 331 | 333.25 | 333.25 | -4.15 (-1.23%) | 13,721 |
| 29 Jun 2018 | INR | 335 | 338 | 333.1 | 337.4 | 337.4 | +0.7 (+0.21%) | 21,269 |
| 28 Jun 2018 | INR | 339.45 | 342.4 | 333.05 | 336.7 | 336.7 | -3 (-0.88%) | 21,678 |
| 27 Jun 2018 | INR | 344 | 352 | 337.9 | 339.7 | 339.7 | -7.35 (-2.12%) | 22,994 |
| 26 Jun 2018 | INR | 348 | 355 | 337 | 347.05 | 347.05 | -2.8 (-0.80%) | 103,544 |
| 25 Jun 2018 | INR | 340 | 352 | 338 | 349.85 | 349.85 | +9.1 (+2.67%) | 19,258 |
| 22 Jun 2018 | INR | 333.3 | 345 | 325 | 340.75 | 340.75 | +7.45 (+2.24%) | 25,442 |
| 21 Jun 2018 | INR | 348 | 348 | 330.3 | 333.3 | 333.3 | -13 (-3.75%) | 17,743 |
| 20 Jun 2018 | INR | 351.5 | 358.9 | 345 | 346.3 | 346.3 | -4.85 (-1.38%) | 25,157 |
