| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 324.25 | 330 | 320 | 325.05 | 162.525 | +0.8 (+0.25%) | 6,961 |
| 30 Jul 2018 | INR | 324.3 | 332 | 318 | 324.25 | 162.125 | +0.5 (+0.15%) | 5,034 |
| 27 Jul 2018 | INR | 325 | 335 | 318.6 | 323.75 | 161.875 | -5.95 (-1.80%) | 4,646 |
| 26 Jul 2018 | INR | 338 | 338 | 326.6 | 329.7 | 164.85 | -8.75 (-2.59%) | 3,837 |
| 25 Jul 2018 | INR | 320 | 342 | 316.2 | 338.45 | 169.225 | +24.2 (+7.70%) | 19,224 |
| 24 Jul 2018 | INR | 290.2 | 318.8 | 282 | 314.25 | 157.125 | +25.7 (+8.91%) | 18,012 |
| 23 Jul 2018 | INR | 289 | 301.4 | 285.1 | 288.55 | 144.275 | -3.45 (-1.18%) | 6,165 |
| 20 Jul 2018 | INR | 289 | 299.8 | 289 | 292 | 146 | +1.25 (+0.43%) | 4,209 |
| 19 Jul 2018 | INR | 301 | 301 | 290 | 290.75 | 145.375 | -6.55 (-2.20%) | 12,204 |
| 18 Jul 2018 | INR | 313.85 | 313.85 | 292.1 | 297.3 | 148.65 | -8.15 (-2.67%) | 8,906 |
| 17 Jul 2018 | INR | 308.75 | 319.9 | 304.5 | 305.45 | 152.725 | -3.55 (-1.15%) | 11,069 |
| 16 Jul 2018 | INR | 315.2 | 318.5 | 308 | 309 | 154.5 | -8.45 (-2.66%) | 6,209 |
| 13 Jul 2018 | INR | 325.55 | 334.7 | 315.3 | 317.45 | 158.725 | -12.75 (-3.86%) | 5,403 |
| 12 Jul 2018 | INR | 333 | 343.75 | 328 | 330.2 | 165.1 | -1.35 (-0.41%) | 10,456 |
| 11 Jul 2018 | INR | 339 | 349.9 | 330 | 331.55 | 165.775 | -7.25 (-2.14%) | 16,285 |
| 10 Jul 2018 | INR | 314.9 | 343.75 | 311 | 338.8 | 169.4 | +29.2 (+9.43%) | 17,806 |
| 9 Jul 2018 | INR | 310 | 313.25 | 306.7 | 309.6 | 154.8 | +3.65 (+1.19%) | 4,220 |
| 6 Jul 2018 | INR | 310 | 314.5 | 304 | 305.95 | 152.975 | -2.1 (-0.68%) | 8,808 |
| 5 Jul 2018 | INR | 327.95 | 327.95 | 306.15 | 308.05 | 154.025 | -9.9 (-3.11%) | 6,733 |
| 4 Jul 2018 | INR | 314.95 | 325 | 305 | 317.95 | 158.975 | +8.75 (+2.83%) | 11,661 |
| 3 Jul 2018 | INR | 328.9 | 328.9 | 291 | 309.2 | 154.6 | -14.25 (-4.41%) | 11,613 |
| 2 Jul 2018 | INR | 332 | 337.7 | 322.4 | 323.45 | 161.725 | -5.7 (-1.73%) | 4,613 |
| 29 Jun 2018 | INR | 325.05 | 335 | 320.6 | 329.15 | 164.575 | +6.25 (+1.94%) | 11,962 |
| 28 Jun 2018 | INR | 326.1 | 333.85 | 314 | 322.9 | 161.45 | -10.3 (-3.09%) | 17,191 |
| 27 Jun 2018 | INR | 357 | 361 | 330.1 | 333.2 | 166.6 | -24.1 (-6.75%) | 16,181 |
| 26 Jun 2018 | INR | 356.05 | 369.8 | 353.55 | 357.3 | 178.65 | -6.25 (-1.72%) | 7,277 |
| 25 Jun 2018 | INR | 370 | 378 | 362.15 | 363.55 | 181.775 | -11.2 (-2.99%) | 3,865 |
| 22 Jun 2018 | INR | 390 | 390 | 365.1 | 374.75 | 187.375 | -7.35 (-1.92%) | 2,819 |
| 21 Jun 2018 | INR | 380 | 395 | 377 | 382.1 | 191.05 | +7.55 (+2.02%) | 6,046 |
| 20 Jun 2018 | INR | 365.7 | 380 | 365 | 374.55 | 187.275 | +4.4 (+1.19%) | 3,341 |
