| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 373.1 | 375.9 | 351 | 369.25 | 369.25 | -10.1 (-2.66%) | 63,289 |
| 30 Jul 2018 | INR | 365 | 383.5 | 365 | 379.35 | 379.35 | +7.5 (+2.02%) | 44,987 |
| 27 Jul 2018 | INR | 362 | 382 | 359.45 | 371.85 | 371.85 | +13.25 (+3.69%) | 27,449 |
| 26 Jul 2018 | INR | 353.15 | 360.3 | 352 | 358.6 | 358.6 | +8.9 (+2.55%) | 20,509 |
| 25 Jul 2018 | INR | 354.4 | 368.25 | 346.6 | 349.7 | 349.7 | -1.35 (-0.38%) | 28,714 |
| 24 Jul 2018 | INR | 344 | 360 | 344 | 351.05 | 351.05 | +17.25 (+5.17%) | 100,022 |
| 23 Jul 2018 | INR | 336 | 339 | 329.05 | 333.8 | 333.8 | +2.35 (+0.71%) | 7,111 |
| 20 Jul 2018 | INR | 328.1 | 332 | 324.35 | 331.45 | 331.45 | +2.45 (+0.74%) | 416,179 |
| 19 Jul 2018 | INR | 335 | 335.75 | 322.45 | 329 | 329 | -5.55 (-1.66%) | 416,111 |
| 18 Jul 2018 | INR | 337 | 339.9 | 332 | 334.55 | 334.55 | -2.45 (-0.73%) | 6,339 |
| 17 Jul 2018 | INR | 337 | 338.7 | 334.1 | 337 | 337 | +1.95 (+0.58%) | 8,947 |
| 16 Jul 2018 | INR | 347.6 | 347.6 | 332.5 | 335.05 | 335.05 | -9 (-2.62%) | 13,631 |
| 13 Jul 2018 | INR | 338 | 350.5 | 338 | 344.05 | 344.05 | +2.9 (+0.85%) | 33,152 |
| 12 Jul 2018 | INR | 348.95 | 350 | 340 | 341.15 | 341.15 | -6.3 (-1.81%) | 11,701 |
| 11 Jul 2018 | INR | 349.9 | 351.65 | 342.05 | 347.45 | 347.45 | -1.75 (-0.50%) | 17,044 |
| 10 Jul 2018 | INR | 341.65 | 357 | 341.65 | 349.2 | 349.2 | +7.9 (+2.31%) | 13,746 |
| 9 Jul 2018 | INR | 339.9 | 347 | 337 | 341.3 | 341.3 | +4.1 (+1.22%) | 33,651 |
| 6 Jul 2018 | INR | 331 | 341 | 331 | 337.2 | 337.2 | +3.35 (+1.00%) | 21,395 |
| 5 Jul 2018 | INR | 333.15 | 340.75 | 332.55 | 333.85 | 333.85 | -1.6 (-0.48%) | 8,291 |
| 4 Jul 2018 | INR | 341.55 | 342.9 | 335.05 | 335.45 | 335.45 | -6.2 (-1.81%) | 12,100 |
| 3 Jul 2018 | INR | 337 | 346 | 331.65 | 341.65 | 341.65 | +3.55 (+1.05%) | 24,516 |
| 2 Jul 2018 | INR | 340.5 | 348 | 335.1 | 338.1 | 338.1 | -1.8 (-0.53%) | 13,211 |
| 29 Jun 2018 | INR | 347.2 | 352 | 338.45 | 339.9 | 339.9 | -6.9 (-1.99%) | 14,382 |
| 28 Jun 2018 | INR | 355.85 | 355.85 | 344 | 346.8 | 346.8 | -7.65 (-2.16%) | 22,159 |
| 27 Jun 2018 | INR | 366.3 | 366.3 | 353.2 | 354.45 | 354.45 | -11 (-3.01%) | 17,080 |
| 26 Jun 2018 | INR | 384.2 | 385 | 361.05 | 365.45 | 365.45 | -16.45 (-4.31%) | 24,399 |
| 25 Jun 2018 | INR | 387.65 | 394 | 380 | 381.9 | 381.9 | -5.8 (-1.50%) | 8,073 |
| 22 Jun 2018 | INR | 388.75 | 389.95 | 382.8 | 387.7 | 387.7 | -1.25 (-0.32%) | 5,830 |
| 21 Jun 2018 | INR | 389.25 | 391.4 | 387 | 388.95 | 388.95 | +0.6 (+0.15%) | 415,459 |
| 20 Jun 2018 | INR | 397 | 397 | 387 | 388.35 | 388.35 | +2.6 (+0.67%) | 442,194 |
