| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2018 | INR | 319.85 | 320.3 | 317.5 | 318.5 | 318.5 | +2 (+0.63%) | 943 |
| 26 Jul 2018 | INR | 315 | 318.75 | 314.6 | 316.5 | 316.5 | -1.4 (-0.44%) | 531 |
| 25 Jul 2018 | INR | 318.3 | 320 | 316.6 | 317.9 | 317.9 | -0.16 (-0.05%) | 548 |
| 24 Jul 2018 | INR | 316.75 | 319.7 | 316.75 | 318.06 | 318.06 | +4.86 (+1.55%) | 1,036 |
| 23 Jul 2018 | INR | 311.85 | 313.2 | 309.7 | 313.2 | 313.2 | +3.5 (+1.13%) | 863 |
| 20 Jul 2018 | INR | 315 | 320 | 308.9 | 309.7 | 309.7 | +3.2 (+1.04%) | 55 |
| 19 Jul 2018 | INR | 310.75 | 310.75 | 306.5 | 306.5 | 306.5 | -1.87 (-0.61%) | 89 |
| 18 Jul 2018 | INR | 311.5 | 311.5 | 308 | 308.37 | 308.37 | -3.08 (-0.99%) | 1,478 |
| 17 Jul 2018 | INR | 310 | 311.45 | 308.35 | 311.45 | 311.45 | +1.45 (+0.47%) | 230 |
| 16 Jul 2018 | INR | 312.78 | 313.25 | 308.95 | 310 | 310 | -2.78 (-0.89%) | 3,537 |
| 13 Jul 2018 | INR | 315.95 | 316.25 | 312.35 | 312.78 | 312.78 | -1.37 (-0.44%) | 1,512 |
| 12 Jul 2018 | INR | 320 | 327 | 314.11 | 314.15 | 314.15 | -2.85 (-0.90%) | 2,730 |
| 11 Jul 2018 | INR | 314.75 | 317 | 314.71 | 317 | 317 | +2 (+0.63%) | 22 |
| 10 Jul 2018 | INR | 317.85 | 318.1 | 314.3 | 315 | 315 | +1 (+0.32%) | 1,312 |
| 9 Jul 2018 | INR | 314.05 | 314.05 | 310.2 | 314 | 314 | +2.95 (+0.95%) | 2,034 |
| 6 Jul 2018 | INR | 309.85 | 312.6 | 309.85 | 311.05 | 311.05 | +0.8 (+0.26%) | 61 |
| 5 Jul 2018 | INR | 320 | 328 | 307.9 | 310.25 | 310.25 | +0.45 (+0.15%) | 326 |
| 4 Jul 2018 | INR | 311 | 311 | 309.8 | 309.8 | 309.8 | -2.2 (-0.71%) | 428 |
| 3 Jul 2018 | INR | 316 | 316 | 311.75 | 312 | 312 | -5.3 (-1.67%) | 53 |
| 2 Jul 2018 | INR | 317.3 | 317.3 | 309.7 | 317.3 | 317.3 | 0.0 (0.0%) | 339 |
| 29 Jun 2018 | INR | 309.95 | 317.55 | 309.95 | 317.3 | 317.3 | +7.03 (+2.27%) | 300 |
| 28 Jun 2018 | INR | 308.8 | 311 | 306.15 | 310.27 | 310.27 | +0.39 (+0.13%) | 802 |
| 27 Jun 2018 | INR | 316 | 316 | 306 | 309.88 | 309.88 | -9.27 (-2.90%) | 239 |
| 26 Jun 2018 | INR | 317 | 319.75 | 312 | 319.15 | 319.15 | +3.05 (+0.96%) | 96 |
| 25 Jun 2018 | INR | 320.25 | 320.95 | 316.1 | 316.1 | 316.1 | -4.65 (-1.45%) | 7,712 |
| 22 Jun 2018 | INR | 320 | 322 | 319.05 | 320.75 | 320.75 | +0.23 (+0.07%) | 542 |
| 21 Jun 2018 | INR | 324.5 | 324.5 | 320.05 | 320.52 | 320.52 | -3.15 (-0.97%) | 82 |
| 20 Jun 2018 | INR | 324.75 | 324.75 | 320.1 | 323.67 | 323.67 | +2.17 (+0.67%) | 65 |
| 19 Jun 2018 | INR | 324 | 324 | 321 | 321.5 | 321.5 | -4.95 (-1.52%) | 785 |
| 18 Jun 2018 | INR | 327.7 | 327.7 | 323.55 | 326.45 | 326.45 | -0.55 (-0.17%) | 740 |
