| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2018 | INR | 347.05 | 359.75 | 347.05 | 354.3 | 354.3 | +3.95 (+1.13%) | 22,125 |
| 2 Aug 2018 | INR | 346.1 | 354.7 | 343.85 | 350.35 | 350.35 | +5 (+1.45%) | 15,997 |
| 1 Aug 2018 | INR | 337.4 | 353.3 | 334.25 | 345.35 | 345.35 | +9.6 (+2.86%) | 59,643 |
| 31 Jul 2018 | INR | 336.2 | 339.95 | 333.3 | 335.75 | 335.75 | -1.5 (-0.44%) | 12,584 |
| 30 Jul 2018 | INR | 332.5 | 348.5 | 332.45 | 337.25 | 337.25 | +0.5 (+0.15%) | 48,231 |
| 27 Jul 2018 | INR | 340.1 | 346.9 | 332.5 | 336.75 | 336.75 | -5.15 (-1.51%) | 280,759 |
| 26 Jul 2018 | INR | 348 | 351 | 340.1 | 341.9 | 341.9 | -6.85 (-1.96%) | 13,473 |
| 25 Jul 2018 | INR | 340.65 | 354 | 340.65 | 348.75 | 348.75 | +3.95 (+1.15%) | 35,610 |
| 24 Jul 2018 | INR | 331.45 | 347 | 330.5 | 344.8 | 344.8 | +13.35 (+4.03%) | 64,855 |
| 23 Jul 2018 | INR | 317.05 | 333 | 317.05 | 331.45 | 331.45 | +12.75 (+4.00%) | 32,693 |
| 20 Jul 2018 | INR | 319.8 | 322 | 312.2 | 318.7 | 318.7 | -1.1 (-0.34%) | 24,487 |
| 19 Jul 2018 | INR | 319.05 | 323.95 | 310 | 319.8 | 319.8 | -0.75 (-0.23%) | 33,048 |
| 18 Jul 2018 | INR | 318 | 322 | 309 | 320.55 | 320.55 | +4.4 (+1.39%) | 35,139 |
| 17 Jul 2018 | INR | 315 | 322.5 | 315 | 316.15 | 316.15 | -2.4 (-0.75%) | 13,677 |
| 16 Jul 2018 | INR | 320 | 321.5 | 315 | 318.55 | 318.55 | -4.05 (-1.26%) | 13,421 |
| 13 Jul 2018 | INR | 318.6 | 323.8 | 316.05 | 322.6 | 322.6 | +1 (+0.31%) | 25,957 |
| 12 Jul 2018 | INR | 331 | 333.2 | 319.6 | 321.6 | 321.6 | -8.5 (-2.57%) | 42,981 |
| 11 Jul 2018 | INR | 338.7 | 344 | 328.05 | 330.1 | 330.1 | -8.65 (-2.55%) | 45,963 |
| 10 Jul 2018 | INR | 332.5 | 341.75 | 332.5 | 338.75 | 338.75 | +4.55 (+1.36%) | 15,861 |
| 9 Jul 2018 | INR | 335 | 344.9 | 328.45 | 334.2 | 334.2 | +0.3 (+0.09%) | 17,325 |
| 6 Jul 2018 | INR | 328.95 | 342 | 322.7 | 333.9 | 333.9 | +5.4 (+1.64%) | 24,576 |
| 5 Jul 2018 | INR | 328.45 | 332.45 | 327 | 328.5 | 328.5 | +0.25 (+0.08%) | 123,759 |
| 4 Jul 2018 | INR | 332 | 332.7 | 325 | 328.25 | 328.25 | -6 (-1.80%) | 118,391 |
| 3 Jul 2018 | INR | 327.8 | 339.75 | 318.6 | 334.25 | 334.25 | +5 (+1.52%) | 157,209 |
| 2 Jul 2018 | INR | 337.7 | 338.45 | 320.05 | 329.25 | 329.25 | -8.35 (-2.47%) | 151,507 |
| 29 Jun 2018 | INR | 332 | 343 | 331.5 | 337.6 | 337.6 | +6.95 (+2.10%) | 30,872 |
| 28 Jun 2018 | INR | 332 | 335 | 323.3 | 330.65 | 330.65 | +1.4 (+0.43%) | 38,394 |
| 27 Jun 2018 | INR | 342.5 | 349.05 | 325.6 | 329.25 | 329.25 | -11.9 (-3.49%) | 65,938 |
| 26 Jun 2018 | INR | 343.95 | 358.55 | 335 | 341.15 | 341.15 | -4.3 (-1.24%) | 129,847 |
| 25 Jun 2018 | INR | 349.25 | 360 | 343.45 | 345.45 | 345.45 | -6.6 (-1.87%) | 39,169 |
