| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 326.55 | 327.55 | 321 | 324.05 | 324.05 | +0.7 (+0.22%) | 2,724 |
| 30 Jul 2018 | INR | 336.2 | 336.2 | 321.35 | 323.35 | 323.35 | -18.6 (-5.44%) | 6,008 |
| 27 Jul 2018 | INR | 328.1 | 350.75 | 326.75 | 341.95 | 341.95 | +11.8 (+3.57%) | 29,782 |
| 26 Jul 2018 | INR | 325.2 | 331 | 322.5 | 330.15 | 330.15 | +5.25 (+1.62%) | 7,093 |
| 25 Jul 2018 | INR | 321.05 | 329.9 | 320 | 324.9 | 324.9 | +2.5 (+0.78%) | 7,981 |
| 24 Jul 2018 | INR | 320.05 | 324.95 | 318 | 322.4 | 322.4 | +0.6 (+0.19%) | 6,744 |
| 23 Jul 2018 | INR | 288 | 327 | 274.1 | 321.8 | 321.8 | +41 (+14.60%) | 22,789 |
| 20 Jul 2018 | INR | 285.4 | 285.4 | 272 | 280.8 | 280.8 | -6.75 (-2.35%) | 7,989 |
| 19 Jul 2018 | INR | 293.85 | 293.85 | 285.05 | 287.55 | 287.55 | -6.3 (-2.14%) | 5,704 |
| 18 Jul 2018 | INR | 298.95 | 299.1 | 290.5 | 293.85 | 293.85 | -5.55 (-1.85%) | 4,234 |
| 17 Jul 2018 | INR | 298.7 | 300 | 294.45 | 299.4 | 299.4 | +0.1 (+0.03%) | 1,514 |
| 16 Jul 2018 | INR | 300.85 | 300.85 | 291.2 | 299.3 | 299.3 | -0.95 (-0.32%) | 4,474 |
| 13 Jul 2018 | INR | 302 | 304.35 | 297.2 | 300.25 | 300.25 | -0.55 (-0.18%) | 4,023 |
| 12 Jul 2018 | INR | 306.45 | 306.75 | 299.25 | 300.8 | 300.8 | -1.85 (-0.61%) | 6,634 |
| 11 Jul 2018 | INR | 298.85 | 304.9 | 293 | 302.65 | 302.65 | +5.85 (+1.97%) | 9,304 |
| 10 Jul 2018 | INR | 296.85 | 303 | 294.05 | 296.8 | 296.8 | -0.05 (-0.02%) | 6,891 |
| 9 Jul 2018 | INR | 304.35 | 312 | 289 | 296.85 | 296.85 | -8.5 (-2.78%) | 14,184 |
| 6 Jul 2018 | INR | 303.85 | 307.6 | 301.25 | 305.35 | 305.35 | +1.2 (+0.39%) | 1,838 |
| 5 Jul 2018 | INR | 302.1 | 309.95 | 302 | 304.15 | 304.15 | -5.65 (-1.82%) | 6,613 |
| 4 Jul 2018 | INR | 313.95 | 317 | 305.5 | 309.8 | 309.8 | -3.25 (-1.04%) | 4,491 |
| 3 Jul 2018 | INR | 314.95 | 320.95 | 310.25 | 313.05 | 313.05 | +0.05 (+0.02%) | 3,777 |
| 2 Jul 2018 | INR | 328.5 | 332.75 | 310.1 | 313 | 313 | -13.75 (-4.21%) | 4,033 |
| 29 Jun 2018 | INR | 314.1 | 333.7 | 314 | 326.75 | 326.75 | +13.85 (+4.43%) | 5,776 |
| 28 Jun 2018 | INR | 327.5 | 328.15 | 306.1 | 312.9 | 312.9 | -13.35 (-4.09%) | 7,187 |
| 27 Jun 2018 | INR | 335.8 | 335.8 | 319.95 | 326.25 | 326.25 | -3.5 (-1.06%) | 3,430 |
| 26 Jun 2018 | INR | 319 | 336.5 | 317.4 | 329.75 | 329.75 | +10.85 (+3.40%) | 6,161 |
| 25 Jun 2018 | INR | 330.2 | 330.9 | 313.1 | 318.9 | 318.9 | -11.05 (-3.35%) | 9,389 |
| 22 Jun 2018 | INR | 334.05 | 337.9 | 325.5 | 329.95 | 329.95 | -2.4 (-0.72%) | 5,358 |
| 21 Jun 2018 | INR | 323.05 | 334.65 | 315.35 | 332.35 | 332.35 | +10.1 (+3.13%) | 6,690 |
| 20 Jun 2018 | INR | 320.05 | 326 | 312.55 | 322.25 | 322.25 | +4.15 (+1.30%) | 4,206 |
